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 | 85.00 | 85.00 | 79.00 | 80.38 | −1.71 | −2.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 84.81 | 84.81 | 80.68 | 82.09 | −2.72 | −3.21% | 0.00 cr | 84.2% | ₹0 cr |
| 02 Sep '26 | 86.00 | 88.00 | 84.80 | 84.81 | +2.26 | +2.74% | 0.00 cr | 98.3% | ₹0 cr |
| 01 Sep '26 | 82.00 | 85.99 | 81.51 | 82.55 | +0.44 | +0.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.99 | 84.99 | 82.02 | 82.11 | −2.98 | −3.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 86.89 | 86.89 | 85.00 | 85.09 | +1.87 | +2.25% | 0.00 cr | 99.5% | ₹0 cr |
| 27 Aug '26 | 85.00 | 87.00 | 82.21 | 83.22 | −2.24 | −2.62% | 0.00 cr | 73.2% | ₹0 cr |
| 26 Aug '26 | 93.99 | 99.90 | 84.05 | 85.46 | −8.43 | −8.98% | 0.00 cr | 80.9% | ₹0 cr |
| 25 Aug '26 | 97.00 | 97.00 | 87.51 | 93.89 | +3.41 | +3.77% | 0.00 cr | 79.0% | ₹0 cr |
| 24 Aug '26 | 85.00 | 92.99 | 85.00 | 90.48 | +1.73 | +1.95% | 0.00 cr | 97.9% | ₹0 cr |
| 21 Aug '26 | 87.00 | 89.00 | 84.75 | 88.75 | +1.16 | +1.32% | 0.00 cr | 98.4% | ₹0 cr |
| 20 Aug '26 | 87.59 | 87.59 | 87.59 | 87.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 85.68 | 87.59 | 85.68 | 87.59 | +1.91 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 88.90 | 88.90 | 85.50 | 85.68 | +0.68 | +0.80% | 0.00 cr | 93.6% | ₹0 cr |
| 17 Aug '26 | 84.99 | 89.70 | 84.90 | 85.00 | +2.88 | +3.51% | 0.00 cr | 90.1% | ₹0 cr |
| 14 Aug '26 | 80.00 | 88.80 | 80.00 | 82.12 | +1.14 | +1.41% | 0.00 cr | 74.2% | ₹0 cr |
| 13 Aug '26 | 85.00 | 85.90 | 80.10 | 80.98 | +1.27 | +1.59% | 0.00 cr | 76.6% | ₹0 cr |
| 12 Aug '26 | 76.00 | 80.00 | 76.00 | 79.71 | +3.71 | +4.88% | 0.00 cr | 99.0% | ₹0 cr |
| 11 Aug '26 | 78.00 | 82.00 | 75.05 | 76.00 | −2.00 | −2.56% | 0.00 cr | 91.5% | ₹0 cr |
| 10 Aug '26 | 83.00 | 83.00 | 77.00 | 78.00 | +0.90 | +1.17% | 0.00 cr | 98.8% | ₹0 cr |
| 07 Aug '26 | 79.90 | 79.90 | 77.10 | 77.10 | −0.10 | −0.13% | 0.00 cr | 99.8% | ₹0 cr |
| 06 Aug '26 | 79.70 | 85.99 | 77.15 | 77.20 | −2.50 | −3.14% | 0.00 cr | 98.4% | ₹0 cr |
| 05 Aug '26 | 79.99 | 84.00 | 76.00 | 79.70 | +0.72 | +0.91% | 0.00 cr | 89.9% | ₹0 cr |
| 04 Aug '26 | 78.00 | 79.99 | 77.11 | 78.98 | +0.98 | +1.26% | 0.00 cr | 84.5% | ₹0 cr |
| 03 Aug '26 | 78.88 | 78.88 | 76.01 | 78.00 | +1.04 | +1.35% | 0.00 cr | 92.5% | ₹0 cr |
| 31 Jul '26 | 73.03 | 93.45 | 73.03 | 76.96 | −0.92 | −1.18% | 0.00 cr | 55.6% | ₹0 cr |
| 30 Jul '26 | 78.90 | 78.90 | 75.20 | 77.88 | +3.23 | +4.33% | 0.00 cr | 82.3% | ₹0 cr |
| 29 Jul '26 | 80.00 | 80.00 | 72.30 | 74.65 | −3.11 | −4.00% | 0.00 cr | 68.4% | ₹0 cr |
| 28 Jul '26 | 81.00 | 84.95 | 77.00 | 77.76 | −2.23 | −2.79% | 0.00 cr | 94.1% | ₹0 cr |
| 27 Jul '26 | 79.42 | 81.00 | 76.44 | 79.99 | +5.41 | +7.25% | 0.00 cr | 77.3% | ₹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.
