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 | 79.90 | 82.82 | 78.00 | 82.81 | +3.93 | +4.98% | 0.02 cr | — | ₹1 cr |
| 03 Sep '26 | 78.88 | 78.88 | 78.88 | 78.88 | −4.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 87.40 | 87.40 | 83.03 | 83.03 | −4.37 | −5.00% | 0.01 cr | 80.8% | ₹1 cr |
| 01 Sep '26 | 87.40 | 87.40 | 87.40 | 87.40 | −4.60 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 98.50 | 98.50 | 92.00 | 92.00 | −4.80 | −4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 96.90 | 101.00 | 96.80 | 96.80 | −5.05 | −4.96% | 0.00 cr | 73.1% | ₹0 cr |
| 27 Aug '26 | 106.95 | 106.95 | 101.85 | 101.85 | −5.35 | −4.99% | 0.00 cr | 69.0% | ₹0 cr |
| 26 Aug '26 | 112.80 | 112.80 | 107.20 | 107.20 | −5.60 | −4.96% | 0.00 cr | 93.5% | ₹0 cr |
| 25 Aug '26 | 117.05 | 117.05 | 112.80 | 112.80 | −7.60 | −6.31% | 0.00 cr | 71.9% | ₹0 cr |
| 24 Aug '26 | 124.00 | 125.00 | 116.95 | 120.40 | −2.60 | −2.11% | 0.01 cr | 70.3% | ₹1 cr |
| 21 Aug '26 | 111.05 | 127.90 | 111.05 | 123.00 | +0.60 | +0.49% | 0.04 cr | 67.9% | ₹5 cr |
| 20 Aug '26 | 122.40 | 122.40 | 122.40 | 122.40 | −13.55 | −9.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 148.90 | 148.90 | 135.95 | 135.95 | −15.10 | −10.00% | 0.01 cr | 73.3% | ₹2 cr |
| 18 Aug '26 | 144.80 | 151.15 | 140.00 | 151.05 | +13.60 | +9.89% | 0.02 cr | 58.6% | ₹3 cr |
| 17 Aug '26 | 137.45 | 137.45 | 131.00 | 137.45 | −548.40 | −79.96% | 0.01 cr | 70.4% | ₹1 cr |
| 14 Aug '26 | 665.00 | 710.00 | 631.00 | 685.85 | +23.65 | +3.57% | 0.01 cr | 70.9% | ₹3 cr |
| 13 Aug '26 | 660.00 | 673.00 | 648.90 | 662.20 | +15.80 | +2.44% | 0.00 cr | 78.2% | ₹2 cr |
| 12 Aug '26 | 645.00 | 675.00 | 640.00 | 646.40 | +17.85 | +2.84% | 0.00 cr | 81.1% | ₹1 cr |
| 11 Aug '26 | 639.00 | 654.00 | 612.00 | 628.55 | +32.20 | +5.40% | 0.00 cr | 79.3% | ₹1 cr |
| 10 Aug '26 | 560.00 | 614.80 | 550.00 | 596.35 | +60.45 | +11.28% | 0.00 cr | 86.8% | ₹1 cr |
| 07 Aug '26 | 450.00 | 560.00 | 440.00 | 535.90 | +32.05 | +6.36% | 0.00 cr | 70.4% | ₹2 cr |
| 06 Aug '26 | 527.95 | 527.95 | 496.05 | 503.85 | −18.30 | −3.50% | 0.00 cr | 69.6% | ₹0 cr |
| 05 Aug '26 | 559.90 | 559.90 | 521.00 | 522.15 | −22.15 | −4.07% | 0.00 cr | 90.6% | ₹0 cr |
| 04 Aug '26 | 560.00 | 560.00 | 537.05 | 544.30 | −20.50 | −3.63% | 0.00 cr | 87.5% | ₹0 cr |
| 03 Aug '26 | 555.00 | 564.90 | 555.00 | 564.80 | +13.20 | +2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 574.70 | 574.70 | 546.00 | 551.60 | −8.10 | −1.45% | 0.00 cr | 85.7% | ₹0 cr |
| 30 Jul '26 | 566.90 | 566.90 | 545.00 | 559.70 | +18.20 | +3.36% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 545.00 | 554.85 | 526.60 | 541.50 | −12.80 | −2.31% | 0.00 cr | 65.2% | ₹1 cr |
| 28 Jul '26 | 565.40 | 573.10 | 545.00 | 554.30 | +8.45 | +1.55% | 0.00 cr | 74.7% | ₹1 cr |
| 27 Jul '26 | 566.95 | 589.00 | 539.15 | 545.85 | −21.65 | −3.81% | 0.00 cr | 66.7% | ₹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.
