End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 82.98 | 82.98 | 79.02 | 79.85 | −1.28 | −1.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 84.49 | 84.49 | 79.00 | 81.13 | −0.36 | −0.44% | 0.00 cr | 97.6% | ₹0 cr |
| 02 Sep '26 | 81.62 | 81.62 | 80.00 | 81.49 | +0.56 | +0.69% | 0.00 cr | 98.5% | ₹0 cr |
| 01 Sep '26 | 80.00 | 81.99 | 79.50 | 80.93 | +0.99 | +1.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 82.50 | 82.50 | 79.50 | 79.94 | −0.11 | −0.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 82.98 | 82.98 | 79.82 | 80.05 | −0.45 | −0.56% | 0.00 cr | 95.7% | ₹0 cr |
| 27 Aug '26 | 79.12 | 86.93 | 79.12 | 80.50 | −1.07 | −1.31% | 0.01 cr | 81.8% | ₹1 cr |
| 26 Aug '26 | 84.88 | 84.88 | 80.20 | 81.57 | −0.03 | −0.04% | 0.00 cr | 78.1% | ₹0 cr |
| 25 Aug '26 | 81.18 | 86.00 | 79.10 | 81.60 | −1.58 | −1.90% | 0.00 cr | 92.9% | ₹0 cr |
| 24 Aug '26 | 90.00 | 90.00 | 80.50 | 83.18 | −1.25 | −1.48% | 0.00 cr | 75.3% | ₹0 cr |
| 21 Aug '26 | 86.97 | 86.97 | 81.27 | 84.43 | −0.37 | −0.44% | 0.00 cr | 54.4% | ₹0 cr |
| 20 Aug '26 | 82.15 | 88.00 | 78.00 | 84.80 | +3.81 | +4.70% | 0.01 cr | 81.5% | ₹1 cr |
| 19 Aug '26 | 86.98 | 88.88 | 78.45 | 80.99 | −0.55 | −0.67% | 0.00 cr | 79.5% | ₹0 cr |
| 18 Aug '26 | 94.66 | 95.00 | 77.36 | 81.54 | −13.62 | −14.31% | 0.02 cr | 60.3% | ₹2 cr |
| 17 Aug '26 | 94.49 | 96.96 | 92.05 | 95.16 | +2.55 | +2.75% | 0.00 cr | 89.2% | ₹0 cr |
| 14 Aug '26 | 92.99 | 94.78 | 90.26 | 92.61 | +2.97 | +3.31% | 0.00 cr | 95.2% | ₹0 cr |
| 13 Aug '26 | 94.56 | 94.99 | 89.24 | 89.64 | −4.92 | −5.20% | 0.00 cr | 80.2% | ₹0 cr |
| 12 Aug '26 | 102.99 | 102.99 | 92.40 | 94.56 | −1.69 | −1.76% | 0.00 cr | 92.4% | ₹0 cr |
| 11 Aug '26 | 100.00 | 102.00 | 96.00 | 96.25 | +1.22 | +1.28% | 0.01 cr | 91.4% | ₹1 cr |
| 10 Aug '26 | 96.00 | 97.98 | 90.55 | 95.03 | −0.52 | −0.54% | 0.00 cr | 57.8% | ₹0 cr |
| 07 Aug '26 | 96.69 | 98.00 | 92.60 | 95.55 | +1.13 | +1.20% | 0.00 cr | 88.0% | ₹0 cr |
| 06 Aug '26 | 95.50 | 96.40 | 92.15 | 94.42 | −0.42 | −0.44% | 0.00 cr | 60.7% | ₹0 cr |
| 05 Aug '26 | 86.25 | 97.60 | 86.25 | 94.84 | +5.71 | +6.41% | 0.00 cr | 77.9% | ₹0 cr |
| 04 Aug '26 | 92.89 | 92.89 | 86.01 | 89.13 | −2.06 | −2.26% | 0.00 cr | 93.2% | ₹0 cr |
| 03 Aug '26 | 99.75 | 99.75 | 89.06 | 91.19 | −2.42 | −2.59% | 0.00 cr | 71.0% | ₹0 cr |
| 31 Jul '26 | 89.80 | 98.70 | 85.39 | 93.61 | +6.50 | +7.46% | 0.00 cr | 73.5% | ₹0 cr |
| 30 Jul '26 | 80.94 | 89.70 | 80.67 | 87.11 | +6.13 | +7.57% | 0.00 cr | 80.4% | ₹0 cr |
| 29 Jul '26 | 84.00 | 84.00 | 79.83 | 80.98 | +2.03 | +2.57% | 0.00 cr | 83.7% | ₹0 cr |
| 28 Jul '26 | 77.34 | 80.66 | 77.34 | 78.95 | +1.61 | +2.08% | 0.00 cr | 94.7% | ₹0 cr |
| 27 Jul '26 | 85.00 | 85.40 | 77.00 | 77.34 | −6.72 | −7.99% | 0.01 cr | 85.8% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
