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 | 81.00 | 85.00 | 81.00 | 83.12 | +0.38 | +0.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 83.04 | 85.00 | 82.05 | 82.74 | −0.28 | −0.34% | 0.00 cr | 52.0% | ₹0 cr |
| 02 Sep '26 | 84.03 | 85.00 | 83.00 | 83.02 | −1.01 | −1.20% | 0.00 cr | 72.9% | ₹0 cr |
| 01 Sep '26 | 89.00 | 89.00 | 83.30 | 84.03 | −1.65 | −1.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 87.80 | 88.00 | 85.00 | 85.68 | −2.70 | −3.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 86.81 | 89.00 | 85.10 | 88.38 | +1.61 | +1.86% | 0.00 cr | 87.9% | ₹0 cr |
| 27 Aug '26 | 86.91 | 88.00 | 84.01 | 86.77 | −0.14 | −0.16% | 0.00 cr | 51.6% | ₹0 cr |
| 26 Aug '26 | 85.90 | 87.94 | 84.50 | 86.91 | +3.14 | +3.75% | 0.00 cr | 63.5% | ₹0 cr |
| 25 Aug '26 | 85.00 | 88.79 | 82.70 | 83.77 | −0.45 | −0.53% | 0.00 cr | 72.3% | ₹0 cr |
| 24 Aug '26 | 84.99 | 84.99 | 83.00 | 84.22 | +0.96 | +1.15% | 0.00 cr | 84.4% | ₹0 cr |
| 21 Aug '26 | 83.90 | 86.70 | 81.73 | 83.26 | −0.63 | −0.75% | 0.00 cr | 89.4% | ₹0 cr |
| 20 Aug '26 | 81.37 | 84.00 | 81.37 | 83.89 | +2.88 | +3.56% | 0.00 cr | 86.2% | ₹0 cr |
| 19 Aug '26 | 82.13 | 83.00 | 80.00 | 81.01 | −1.99 | −2.40% | 0.00 cr | 68.1% | ₹0 cr |
| 18 Aug '26 | 84.24 | 84.24 | 82.07 | 83.00 | −0.78 | −0.93% | 0.00 cr | 87.9% | ₹0 cr |
| 17 Aug '26 | 84.75 | 85.99 | 83.10 | 83.78 | −2.95 | −3.40% | 0.00 cr | 84.3% | ₹0 cr |
| 14 Aug '26 | 86.99 | 86.99 | 84.99 | 86.73 | +1.09 | +1.27% | 0.00 cr | 79.0% | ₹0 cr |
| 13 Aug '26 | 88.00 | 90.60 | 85.50 | 85.64 | −2.36 | −2.68% | 0.00 cr | 76.8% | ₹0 cr |
| 12 Aug '26 | 89.95 | 91.99 | 87.10 | 88.00 | −1.95 | −2.17% | 0.00 cr | 71.7% | ₹0 cr |
| 11 Aug '26 | 90.80 | 91.80 | 88.62 | 89.95 | −0.12 | −0.13% | 0.00 cr | 81.8% | ₹0 cr |
| 10 Aug '26 | 92.01 | 95.00 | 88.00 | 90.07 | −1.32 | −1.44% | 0.01 cr | 78.7% | ₹0 cr |
| 07 Aug '26 | 102.00 | 103.78 | 88.50 | 91.39 | −10.97 | −10.72% | 0.00 cr | 63.0% | ₹0 cr |
| 06 Aug '26 | 99.00 | 105.40 | 97.12 | 102.36 | +3.86 | +3.92% | 0.00 cr | 74.4% | ₹0 cr |
| 05 Aug '26 | 102.00 | 105.00 | 97.02 | 98.50 | −3.90 | −3.81% | 0.00 cr | 87.7% | ₹0 cr |
| 04 Aug '26 | 95.50 | 103.00 | 94.51 | 102.40 | +7.40 | +7.79% | 0.00 cr | 79.0% | ₹0 cr |
| 03 Aug '26 | 94.18 | 95.90 | 92.65 | 95.00 | +0.92 | +0.98% | 0.00 cr | 88.6% | ₹0 cr |
| 31 Jul '26 | 93.49 | 95.50 | 92.55 | 94.08 | −0.34 | −0.36% | 0.00 cr | 92.5% | ₹0 cr |
| 30 Jul '26 | 93.33 | 94.90 | 91.10 | 94.42 | +0.62 | +0.66% | 0.00 cr | 67.3% | ₹0 cr |
| 29 Jul '26 | 92.20 | 94.99 | 92.10 | 93.80 | +0.02 | +0.02% | 0.00 cr | 76.8% | ₹0 cr |
| 28 Jul '26 | 96.50 | 96.50 | 93.56 | 93.78 | −1.10 | −1.16% | 0.00 cr | 93.3% | ₹0 cr |
| 27 Jul '26 | 92.30 | 95.01 | 92.30 | 94.88 | +3.29 | +3.59% | 0.00 cr | 87.2% | ₹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.
