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 | 30.80 | 30.80 | 30.80 | 30.80 | −1.62 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.42 | 32.42 | 32.42 | 32.42 | −1.70 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 34.12 | 34.12 | 34.12 | 34.12 | −1.79 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 35.91 | 39.69 | 35.91 | 35.91 | −1.89 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.80 | 37.80 | 37.80 | 37.80 | −1.95 | −4.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.75 | 39.75 | 39.75 | 39.75 | −2.05 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 41.80 | 41.80 | 41.80 | 41.80 | −2.15 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 43.95 | 43.95 | 43.95 | 43.95 | −2.30 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 46.25 | 46.25 | 46.25 | 46.25 | −2.40 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 48.65 | 48.65 | 48.65 | 48.65 | −2.55 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 51.20 | 51.20 | 51.20 | 51.20 | −2.65 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 55.55 | 55.55 | 53.85 | 53.85 | −2.80 | −4.94% | 0.00 cr | 99.6% | ₹0 cr |
| 19 Aug '26 | 56.65 | 56.65 | 56.65 | 56.65 | −2.95 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 59.60 | 59.60 | 59.60 | 59.60 | −3.10 | −4.94% | 0.00 cr | 99.9% | ₹0 cr |
| 17 Aug '26 | 62.70 | 62.70 | 62.70 | 62.70 | −3.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 66.00 | 66.00 | 66.00 | 66.00 | −3.45 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 69.45 | 69.45 | 69.45 | 69.45 | −3.65 | −4.99% | 0.00 cr | 94.3% | ₹0 cr |
| 12 Aug '26 | 73.10 | 73.10 | 73.10 | 73.10 | −3.80 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 76.90 | 76.90 | 76.90 | 76.90 | −4.00 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 80.90 | 86.00 | 80.90 | 80.90 | −4.25 | −4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 85.15 | 85.15 | 85.15 | 85.15 | −4.45 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 89.60 | 89.60 | 89.60 | 89.60 | −4.70 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 94.30 | 94.30 | 94.30 | 94.30 | −4.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 99.25 | 99.25 | 99.25 | 99.25 | −5.20 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 104.45 | 104.45 | 104.45 | 104.45 | −5.45 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 108.25 | 113.00 | 108.25 | 109.90 | −4.00 | −3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 117.00 | 117.00 | 109.80 | 113.90 | −1.65 | −1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 118.90 | 118.90 | 111.50 | 115.55 | −1.00 | −0.86% | 0.01 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 116.00 | 117.00 | 111.55 | 116.55 | −0.85 | −0.72% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 112.05 | 117.50 | 112.05 | 117.40 | −0.50 | −0.42% | 0.01 cr | 100.0% | ₹1 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.
