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 | 105.05 | 110.00 | 101.00 | 109.95 | +4.30 | +4.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 106.00 | 110.00 | 103.00 | 105.65 | −2.50 | −2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 115.00 | 115.00 | 106.65 | 108.15 | −5.25 | −4.63% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 126.10 | 126.10 | 112.10 | 113.40 | −11.14 | −8.94% | 0.01 cr | — | ₹2 cr |
| 31 Aug '26 | 116.00 | 125.00 | 106.00 | 124.54 | +8.64 | +7.45% | 0.02 cr | — | ₹3 cr |
| 28 Aug '26 | 105.43 | 117.00 | 105.43 | 115.90 | +10.46 | +9.92% | 0.02 cr | 80.6% | ₹2 cr |
| 27 Aug '26 | 98.00 | 114.00 | 96.00 | 105.44 | +9.39 | +9.78% | 0.04 cr | 82.2% | ₹4 cr |
| 26 Aug '26 | 87.00 | 98.83 | 86.92 | 96.05 | +13.69 | +16.62% | 0.02 cr | 86.5% | ₹2 cr |
| 25 Aug '26 | 85.00 | 86.99 | 81.00 | 82.36 | −3.72 | −4.32% | 0.00 cr | 90.9% | ₹0 cr |
| 24 Aug '26 | 84.53 | 86.15 | 84.00 | 86.08 | +1.55 | +1.83% | 0.00 cr | 93.8% | ₹0 cr |
| 21 Aug '26 | 83.01 | 85.10 | 83.01 | 84.53 | −2.46 | −2.83% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 85.00 | 86.99 | 80.30 | 86.99 | +1.16 | +1.35% | 0.01 cr | 93.4% | ₹1 cr |
| 19 Aug '26 | 84.98 | 86.50 | 82.00 | 85.83 | +0.84 | +0.99% | 0.00 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 84.00 | 85.00 | 83.30 | 84.99 | +3.09 | +3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 81.00 | 81.90 | 78.00 | 81.90 | +1.95 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 79.00 | 79.95 | 78.50 | 79.95 | +1.45 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 78.00 | 79.00 | 78.00 | 78.50 | −0.50 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 79.90 | 79.95 | 79.00 | 79.00 | −1.25 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 81.00 | 81.00 | 80.00 | 80.25 | +0.25 | +0.31% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.31 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 83.64 | 83.64 | 79.20 | 79.69 | −2.31 | −2.82% | 0.00 cr | 86.7% | ₹0 cr |
| 06 Aug '26 | 85.00 | 85.00 | 81.00 | 82.00 | +2.00 | +2.50% | 0.00 cr | 88.9% | ₹0 cr |
| 05 Aug '26 | 79.00 | 80.01 | 78.00 | 80.00 | +3.33 | +4.34% | 0.00 cr | 80.0% | ₹0 cr |
| 04 Aug '26 | 69.95 | 77.40 | 69.95 | 76.67 | +6.72 | +9.61% | 0.00 cr | 77.8% | ₹0 cr |
| 03 Aug '26 | 67.00 | 69.99 | 66.52 | 69.95 | +2.95 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 66.00 | 67.00 | 65.50 | 67.00 | −0.40 | −0.59% | 0.00 cr | 81.8% | ₹0 cr |
| 30 Jul '26 | 64.50 | 67.50 | 64.50 | 67.40 | +2.50 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 64.75 | 64.90 | 62.60 | 64.90 | +2.45 | +3.92% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Jul '26 | 62.00 | 64.87 | 62.00 | 62.45 | −1.79 | −2.79% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Jul '26 | 62.21 | 64.25 | 60.25 | 64.24 | +2.03 | +3.26% | 0.00 cr | 75.0% | ₹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.
