End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 76.00 | 76.00 | 76.00 | 76.00 | −4.00 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 80.00 | 80.00 | 79.99 | 80.00 | −0.99 | −1.22% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 76.81 | 80.99 | 76.81 | 80.99 | +0.14 | +0.17% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 80.85 | 80.85 | 80.85 | 80.85 | +3.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 72.35 | 77.00 | 72.35 | 77.00 | +1.63 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 75.37 | 75.37 | 75.37 | 75.37 | −3.96 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 83.50 | 83.50 | 79.33 | 79.33 | −4.17 | −4.99% | 0.00 cr | 71.4% | ₹0 cr |
| 14 Aug '26 | 83.50 | 83.50 | 83.50 | 83.50 | −4.39 | −4.99% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 88.30 | 88.30 | 87.89 | 87.89 | +3.79 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 84.10 | 84.10 | 84.10 | 84.10 | −4.30 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 88.40 | 88.40 | 88.40 | 88.40 | +4.09 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 77.51 | 84.31 | 77.51 | 84.31 | +4.01 | +4.99% | 0.00 cr | 50.0% | ₹0 cr |
| 31 Jul '26 | 80.30 | 80.30 | 80.30 | 80.30 | +3.80 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 77.20 | 77.20 | 76.50 | 76.50 | +0.55 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 75.95 | 75.95 | 75.95 | 75.95 | −8.10 | −9.64% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 85.50 | 85.50 | 84.05 | 84.05 | −4.50 | −5.08% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 89.40 | 89.40 | 88.55 | 88.55 | −8.45 | −8.71% | 0.00 cr | 60.0% | ₹0 cr |
| 13 Jul '26 | 109.50 | 110.00 | 95.50 | 97.00 | −7.50 | −7.18% | 0.00 cr | 41.7% | ₹0 cr |
| 10 Jul '26 | 98.00 | 104.50 | 98.00 | 104.50 | +9.50 | +10.00% | 0.00 cr | 71.4% | ₹0 cr |
| 08 Jul '26 | 100.00 | 101.00 | 95.00 | 95.00 | −4.40 | −4.43% | 0.00 cr | 33.3% | ₹0 cr |
| 03 Jul '26 | 102.00 | 103.00 | 98.00 | 99.40 | −0.55 | −0.55% | 0.00 cr | 16.7% | ₹0 cr |
| 02 Jul '26 | 101.00 | 103.00 | 99.95 | 99.95 | −0.10 | −0.10% | 0.00 cr | 28.6% | ₹0 cr |
| 01 Jul '26 | 104.00 | 110.00 | 93.05 | 100.05 | −2.95 | −2.86% | 0.00 cr | 25.0% | ₹0 cr |
| 30 Jun '26 | 100.00 | 103.00 | 100.00 | 103.00 | +3.10 | +3.10% | 0.00 cr | 0.0% | ₹0 cr |
| 25 Jun '26 | 100.00 | 104.00 | 99.90 | 99.90 | +0.00 | +0.00% | 0.00 cr | 37.5% | ₹0 cr |
| 24 Jun '26 | 104.00 | 104.00 | 99.90 | 99.90 | −11.10 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 128.00 | 129.00 | 111.00 | 111.00 | −7.50 | −6.33% | 0.00 cr | 28.6% | ₹0 cr |
| 22 Jun '26 | 104.00 | 119.50 | 104.00 | 118.50 | +3.51 | +3.05% | 0.00 cr | 16.7% | ₹0 cr |
| 18 Jun '26 | 114.99 | 114.99 | 114.99 | 114.99 | +0.00 | +0.00% | 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.
