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 | 158.80 | 158.80 | 158.75 | 158.80 | +14.40 | +9.97% | 0.02 cr | — | ₹4 cr |
| 03 Sep '26 | 118.20 | 144.40 | 118.20 | 144.40 | +13.10 | +9.98% | 0.03 cr | 54.0% | ₹4 cr |
| 02 Sep '26 | 133.00 | 140.00 | 131.30 | 131.30 | −14.55 | −9.98% | 0.01 cr | 79.7% | ₹1 cr |
| 01 Sep '26 | 145.85 | 145.85 | 122.00 | 145.85 | +24.27 | +19.96% | 0.14 cr | — | ₹21 cr |
| 31 Aug '26 | 121.58 | 121.58 | 121.57 | 121.58 | +20.26 | +20.00% | 0.03 cr | — | ₹4 cr |
| 28 Aug '26 | 92.08 | 110.00 | 90.01 | 101.32 | +8.78 | +9.49% | 0.01 cr | 57.7% | ₹1 cr |
| 27 Aug '26 | 95.00 | 95.99 | 92.50 | 92.54 | −1.23 | −1.31% | 0.00 cr | 78.7% | ₹0 cr |
| 26 Aug '26 | 98.80 | 98.80 | 93.15 | 93.77 | +0.18 | +0.19% | 0.00 cr | 75.3% | ₹0 cr |
| 25 Aug '26 | 93.68 | 96.30 | 93.40 | 93.59 | −0.09 | −0.10% | 0.00 cr | 58.0% | ₹0 cr |
| 24 Aug '26 | 103.98 | 103.98 | 93.00 | 93.68 | −4.44 | −4.53% | 0.00 cr | 67.1% | ₹0 cr |
| 21 Aug '26 | 104.95 | 104.95 | 89.99 | 98.12 | −5.03 | −4.88% | 0.01 cr | 43.2% | ₹1 cr |
| 20 Aug '26 | 87.36 | 103.15 | 85.11 | 103.15 | +17.19 | +20.00% | 0.02 cr | 37.6% | ₹2 cr |
| 19 Aug '26 | 86.51 | 87.47 | 85.50 | 85.96 | −0.31 | −0.36% | 0.00 cr | 83.1% | ₹0 cr |
| 18 Aug '26 | 85.55 | 88.79 | 85.55 | 86.27 | −0.18 | −0.21% | 0.00 cr | 52.9% | ₹0 cr |
| 17 Aug '26 | 85.52 | 87.82 | 85.52 | 86.45 | −0.49 | −0.56% | 0.00 cr | 74.3% | ₹0 cr |
| 14 Aug '26 | 86.31 | 87.91 | 86.31 | 86.94 | −0.40 | −0.46% | 0.00 cr | 53.5% | ₹0 cr |
| 13 Aug '26 | 86.50 | 87.71 | 86.15 | 87.34 | +1.32 | +1.53% | 0.00 cr | 56.8% | ₹0 cr |
| 12 Aug '26 | 86.52 | 88.29 | 85.75 | 86.02 | −0.50 | −0.58% | 0.00 cr | 70.5% | ₹0 cr |
| 11 Aug '26 | 86.15 | 89.14 | 86.15 | 86.52 | −0.23 | −0.27% | 0.00 cr | 60.7% | ₹0 cr |
| 10 Aug '26 | 86.20 | 87.86 | 85.00 | 86.75 | −1.11 | −1.26% | 0.00 cr | 66.2% | ₹0 cr |
| 07 Aug '26 | 88.78 | 88.79 | 87.00 | 87.86 | −0.16 | −0.18% | 0.00 cr | 68.3% | ₹0 cr |
| 06 Aug '26 | 88.12 | 89.72 | 87.49 | 88.02 | −0.11 | −0.12% | 0.00 cr | 58.7% | ₹0 cr |
| 05 Aug '26 | 88.40 | 90.12 | 86.01 | 88.13 | −0.25 | −0.28% | 0.00 cr | 62.0% | ₹0 cr |
| 04 Aug '26 | 90.24 | 90.25 | 87.82 | 88.38 | −1.83 | −2.03% | 0.00 cr | 76.5% | ₹0 cr |
| 03 Aug '26 | 87.52 | 91.49 | 87.52 | 90.21 | +0.91 | +1.02% | 0.00 cr | 62.2% | ₹0 cr |
| 31 Jul '26 | 89.28 | 90.46 | 87.49 | 89.30 | +0.02 | +0.02% | 0.00 cr | 49.1% | ₹0 cr |
| 30 Jul '26 | 88.46 | 89.89 | 88.00 | 89.28 | +0.94 | +1.06% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 89.90 | 89.90 | 86.16 | 88.34 | +0.69 | +0.79% | 0.00 cr | 57.1% | ₹0 cr |
| 28 Jul '26 | 87.00 | 88.93 | 87.00 | 87.65 | −1.07 | −1.21% | 0.00 cr | 58.8% | ₹0 cr |
| 27 Jul '26 | 87.91 | 91.00 | 87.91 | 88.72 | −1.05 | −1.17% | 0.00 cr | 35.2% | ₹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.
