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 | 94.15 | 94.15 | 94.15 | 94.15 | −4.95 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 99.10 | 99.10 | 99.10 | 99.10 | −5.20 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 104.30 | 104.30 | 104.30 | 104.30 | −5.45 | −4.97% | 0.00 cr | 99.5% | ₹0 cr |
| 01 Sep '26 | 109.75 | 109.75 | 109.75 | 109.75 | −5.75 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 115.50 | 115.50 | 115.50 | 115.50 | −6.05 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 121.55 | 121.55 | 121.55 | 121.55 | −6.35 | −4.96% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 127.90 | 127.90 | 127.90 | 127.90 | −6.70 | −4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 26 Aug '26 | 134.60 | 134.60 | 134.60 | 134.60 | −7.05 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 141.65 | 141.65 | 141.65 | 141.65 | −7.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 149.10 | 149.10 | 149.10 | 149.10 | −7.80 | −4.97% | 0.00 cr | 99.9% | ₹0 cr |
| 21 Aug '26 | 156.90 | 156.90 | 156.90 | 156.90 | −8.25 | −5.00% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 165.15 | 165.15 | 165.15 | 165.15 | −8.65 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 181.00 | 189.00 | 173.80 | 173.80 | −9.10 | −4.98% | 0.01 cr | 58.5% | ₹1 cr |
| 18 Aug '26 | 183.40 | 185.00 | 177.05 | 182.90 | −1.40 | −0.76% | 0.02 cr | 58.4% | ₹3 cr |
| 17 Aug '26 | 181.50 | 185.00 | 174.10 | 184.30 | +1.05 | +0.57% | 0.02 cr | 51.7% | ₹3 cr |
| 14 Aug '26 | 191.85 | 191.85 | 180.00 | 183.25 | −5.45 | −2.89% | 0.01 cr | 65.9% | ₹2 cr |
| 13 Aug '26 | 186.50 | 193.00 | 180.00 | 188.70 | +2.90 | +1.56% | 0.02 cr | 65.8% | ₹3 cr |
| 12 Aug '26 | 191.00 | 193.00 | 175.75 | 185.80 | +0.80 | +0.43% | 0.01 cr | 61.9% | ₹2 cr |
| 11 Aug '26 | 186.80 | 189.35 | 171.35 | 185.00 | +4.65 | +2.58% | 0.01 cr | 85.5% | ₹2 cr |
| 10 Aug '26 | 163.25 | 180.35 | 163.25 | 180.35 | +8.55 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 171.80 | 171.80 | 171.80 | 171.80 | +8.15 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 161.70 | 163.65 | 157.10 | 163.65 | +7.75 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 155.70 | 155.90 | 146.15 | 155.90 | +7.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 144.10 | 148.50 | 134.50 | 148.50 | +7.05 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 129.05 | 142.10 | 128.60 | 141.45 | +6.10 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 137.90 | 138.30 | 125.20 | 135.35 | +3.60 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 131.80 | 131.80 | 131.75 | 131.75 | −6.90 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 152.95 | 152.95 | 138.65 | 138.65 | −7.25 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 159.95 | 159.95 | 145.90 | 145.90 | −7.65 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 145.30 | 155.75 | 141.55 | 153.55 | +4.55 | +3.05% | 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.
