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 | 68.96 | 68.96 | 68.96 | 68.96 | −3.62 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 72.58 | 72.58 | 72.58 | 72.58 | −3.82 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 76.40 | 76.40 | 76.40 | 76.40 | −4.02 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 80.42 | 80.42 | 80.42 | 80.42 | −4.23 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.65 | 84.65 | 84.65 | 84.65 | −4.45 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 89.10 | 89.10 | 89.10 | 89.10 | −4.65 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 93.75 | 93.75 | 93.75 | 93.75 | −4.90 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 98.65 | 98.65 | 98.65 | 98.65 | −5.15 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 103.80 | 103.80 | 103.80 | 103.80 | −5.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 109.25 | 109.25 | 109.25 | 109.25 | −5.70 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 114.95 | 114.95 | 114.95 | 114.95 | −2.30 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 117.25 | 117.25 | 117.25 | 117.25 | −2.35 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 119.65 | 119.65 | 119.60 | 119.60 | −2.40 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 122.00 | 122.00 | 122.00 | 122.00 | −2.45 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 124.45 | 124.50 | 124.45 | 124.45 | −2.50 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 126.95 | 126.95 | 126.95 | 126.95 | −2.55 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 129.50 | 129.50 | 129.50 | 129.50 | −2.60 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 132.10 | 132.10 | 132.10 | 132.10 | −2.65 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 134.75 | 134.75 | 134.75 | 134.75 | −2.75 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 137.50 | 137.50 | 137.50 | 137.50 | −2.80 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 140.30 | 140.30 | 140.30 | 140.30 | −2.85 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 143.15 | 143.15 | 143.15 | 143.15 | −2.90 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 146.05 | 146.05 | 146.05 | 146.05 | +2.85 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 143.20 | 143.20 | 143.20 | 143.20 | +2.80 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 140.40 | 140.40 | 140.40 | 140.40 | +2.73 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 137.67 | 137.67 | 137.67 | 137.67 | +2.69 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 134.98 | 134.98 | 134.98 | 134.98 | +2.64 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 132.34 | 132.34 | 132.34 | 132.34 | +2.59 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 129.75 | 129.75 | 129.75 | 129.75 | +2.54 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 127.21 | 127.21 | 127.21 | 127.21 | +2.49 | +2.00% | 0.00 cr | 100.0% | ₹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.
