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 | 86.00 | 91.00 | 83.80 | 88.16 | +7.96 | +9.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 80.10 | 83.80 | 79.50 | 80.20 | −1.30 | −1.60% | 0.00 cr | 73.8% | ₹0 cr |
| 02 Sep '26 | 83.00 | 84.00 | 81.50 | 81.50 | −0.65 | −0.79% | 0.00 cr | 99.6% | ₹0 cr |
| 01 Sep '26 | 82.80 | 82.80 | 80.00 | 82.15 | −0.65 | −0.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 79.30 | 83.00 | 79.30 | 82.80 | +3.45 | +4.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 82.00 | 83.50 | 77.05 | 79.35 | −0.60 | −0.75% | 0.00 cr | 79.0% | ₹0 cr |
| 27 Aug '26 | 82.06 | 82.50 | 79.00 | 79.95 | −2.11 | −2.57% | 0.00 cr | 97.5% | ₹0 cr |
| 26 Aug '26 | 83.70 | 83.99 | 81.20 | 82.06 | +0.56 | +0.69% | 0.00 cr | 96.0% | ₹0 cr |
| 25 Aug '26 | 81.11 | 83.00 | 79.00 | 81.50 | +0.39 | +0.48% | 0.00 cr | 99.4% | ₹0 cr |
| 24 Aug '26 | 81.91 | 84.00 | 80.20 | 81.11 | −0.80 | −0.98% | 0.00 cr | 83.7% | ₹0 cr |
| 21 Aug '26 | 74.60 | 82.86 | 74.60 | 81.91 | +5.52 | +7.23% | 0.00 cr | 95.2% | ₹0 cr |
| 20 Aug '26 | 76.00 | 77.00 | 74.10 | 76.39 | +0.44 | +0.58% | 0.00 cr | 94.5% | ₹0 cr |
| 19 Aug '26 | 77.00 | 77.00 | 74.50 | 75.95 | −0.82 | −1.07% | 0.00 cr | 90.3% | ₹0 cr |
| 18 Aug '26 | 79.15 | 80.00 | 75.00 | 76.77 | −4.23 | −5.22% | 0.00 cr | 94.9% | ₹0 cr |
| 17 Aug '26 | 84.50 | 84.50 | 80.20 | 81.00 | −1.06 | −1.29% | 0.00 cr | 87.0% | ₹0 cr |
| 14 Aug '26 | 79.20 | 85.00 | 79.20 | 82.06 | +2.86 | +3.61% | 0.00 cr | 97.9% | ₹0 cr |
| 13 Aug '26 | 80.18 | 81.90 | 79.20 | 79.20 | −0.98 | −1.22% | 0.00 cr | 99.2% | ₹0 cr |
| 12 Aug '26 | 82.88 | 85.00 | 78.01 | 80.18 | −2.70 | −3.26% | 0.00 cr | 88.0% | ₹0 cr |
| 11 Aug '26 | 66.30 | 85.68 | 66.30 | 82.88 | +11.48 | +16.08% | 0.00 cr | 46.5% | ₹0 cr |
| 10 Aug '26 | 69.43 | 71.40 | 69.43 | 71.40 | +1.97 | +2.84% | 0.00 cr | 80.8% | ₹0 cr |
| 07 Aug '26 | 70.00 | 71.95 | 68.30 | 69.43 | −0.53 | −0.76% | 0.00 cr | 86.8% | ₹0 cr |
| 06 Aug '26 | 69.11 | 70.00 | 68.00 | 69.96 | +0.85 | +1.23% | 0.00 cr | 95.9% | ₹0 cr |
| 05 Aug '26 | 71.60 | 71.60 | 69.02 | 69.11 | −2.49 | −3.48% | 0.00 cr | 58.2% | ₹0 cr |
| 04 Aug '26 | 71.21 | 76.00 | 68.01 | 71.60 | +0.39 | +0.55% | 0.00 cr | 68.9% | ₹0 cr |
| 03 Aug '26 | 68.65 | 72.50 | 68.65 | 71.21 | +1.06 | +1.51% | 0.00 cr | 89.4% | ₹0 cr |
| 31 Jul '26 | 68.00 | 73.00 | 67.66 | 70.15 | +1.46 | +2.13% | 0.00 cr | 71.2% | ₹0 cr |
| 30 Jul '26 | 71.14 | 71.15 | 68.55 | 68.69 | −2.45 | −3.44% | 0.00 cr | 89.4% | ₹0 cr |
| 29 Jul '26 | 71.90 | 73.70 | 68.60 | 71.14 | −0.76 | −1.06% | 0.00 cr | 73.2% | ₹0 cr |
| 28 Jul '26 | 74.00 | 74.00 | 68.00 | 71.90 | −0.23 | −0.32% | 0.00 cr | 93.4% | ₹0 cr |
| 27 Jul '26 | 74.50 | 74.50 | 70.00 | 72.13 | +1.21 | +1.71% | 0.00 cr | 61.8% | ₹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.
