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 | 97.00 | 97.10 | 93.05 | 93.05 | −5.45 | −5.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 103.00 | 103.00 | 97.90 | 98.50 | −3.20 | −3.15% | 0.00 cr | 84.2% | ₹0 cr |
| 02 Sep '26 | 101.20 | 103.00 | 101.20 | 101.70 | −2.55 | −2.45% | 0.00 cr | 33.3% | ₹0 cr |
| 01 Sep '26 | 104.25 | 104.25 | 104.25 | 104.25 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 104.00 | 105.00 | 99.00 | 104.25 | −0.30 | −0.29% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 105.50 | 107.00 | 104.55 | 104.55 | −5.43 | −4.94% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 119.75 | 119.75 | 106.05 | 109.98 | +0.53 | +0.48% | 0.00 cr | 33.3% | ₹0 cr |
| 21 Aug '26 | 105.49 | 109.90 | 105.49 | 109.45 | +7.45 | +7.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 101.00 | 102.00 | 100.75 | 102.00 | +0.00 | +0.00% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Aug '26 | 104.65 | 104.65 | 100.75 | 102.00 | −2.55 | −2.44% | 0.00 cr | 33.3% | ₹0 cr |
| 18 Aug '26 | 108.35 | 108.35 | 104.55 | 104.55 | −5.30 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 107.50 | 111.59 | 88.00 | 109.85 | +3.52 | +3.31% | 0.00 cr | 37.0% | ₹0 cr |
| 14 Aug '26 | 110.25 | 110.25 | 103.00 | 106.33 | −5.87 | −5.23% | 0.00 cr | 88.9% | ₹0 cr |
| 12 Aug '26 | 117.85 | 117.85 | 109.40 | 112.20 | −4.80 | −4.10% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 129.98 | 129.98 | 117.00 | 117.00 | −11.90 | −9.23% | 0.00 cr | 76.9% | ₹0 cr |
| 10 Aug '26 | 120.05 | 128.90 | 120.05 | 128.90 | +8.90 | +7.42% | 0.00 cr | 80.0% | ₹0 cr |
| 07 Aug '26 | 125.95 | 130.00 | 120.00 | 120.00 | −3.50 | −2.83% | 0.00 cr | 94.7% | ₹0 cr |
| 06 Aug '26 | 126.00 | 130.00 | 113.05 | 123.50 | −2.50 | −1.98% | 0.01 cr | 81.5% | ₹1 cr |
| 05 Aug '26 | 104.95 | 126.15 | 104.95 | 126.00 | +20.87 | +19.85% | 0.02 cr | 88.8% | ₹2 cr |
| 04 Aug '26 | 102.00 | 105.70 | 101.70 | 105.13 | +2.88 | +2.82% | 0.00 cr | 93.8% | ₹0 cr |
| 03 Aug '26 | 96.00 | 104.00 | 96.00 | 102.25 | +7.35 | +7.74% | 0.01 cr | 95.7% | ₹1 cr |
| 31 Jul '26 | 95.95 | 96.00 | 94.90 | 94.90 | +1.37 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 93.00 | 93.54 | 93.00 | 93.53 | −0.28 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 93.00 | 97.45 | 92.15 | 93.81 | +4.37 | +4.89% | 0.00 cr | 93.1% | ₹0 cr |
| 28 Jul '26 | 89.70 | 94.90 | 89.00 | 89.44 | +0.44 | +0.49% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Jul '26 | 81.11 | 89.00 | 81.11 | 89.00 | +5.30 | +6.33% | 0.00 cr | 89.5% | ₹0 cr |
| 24 Jul '26 | 83.00 | 83.70 | 83.00 | 83.70 | −0.03 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 80.61 | 83.75 | 80.61 | 83.73 | +3.13 | +3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 82.75 | 82.75 | 80.55 | 80.60 | −4.13 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 83.85 | 85.00 | 82.00 | 84.73 | +4.36 | +5.42% | 0.00 cr | 85.7% | ₹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.
