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 | 97.12 | 99.90 | 95.00 | 97.00 | −0.12 | −0.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 96.84 | 99.00 | 93.15 | 97.12 | +0.28 | +0.29% | 0.01 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 97.00 | 103.89 | 96.00 | 96.84 | −0.05 | −0.05% | 0.00 cr | 50.5% | ₹0 cr |
| 01 Sep '26 | 91.99 | 108.00 | 88.20 | 96.89 | +5.12 | +5.58% | 0.02 cr | — | ₹2 cr |
| 31 Aug '26 | 100.00 | 100.00 | 91.00 | 91.77 | +4.45 | +5.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 72.77 | 87.32 | 71.01 | 87.32 | +14.55 | +19.99% | 0.03 cr | 39.2% | ₹2 cr |
| 27 Aug '26 | 70.25 | 78.30 | 68.46 | 72.77 | +2.62 | +3.73% | 0.01 cr | 28.1% | ₹1 cr |
| 26 Aug '26 | 67.00 | 71.85 | 67.00 | 70.15 | +3.15 | +4.70% | 0.02 cr | 52.4% | ₹2 cr |
| 25 Aug '26 | 71.40 | 71.40 | 67.00 | 67.00 | −3.00 | −4.29% | 0.00 cr | 93.6% | ₹0 cr |
| 24 Aug '26 | 72.42 | 72.90 | 69.36 | 70.00 | −1.00 | −1.41% | 0.01 cr | 13.7% | ₹1 cr |
| 21 Aug '26 | 72.90 | 72.90 | 70.00 | 71.00 | +0.78 | +1.11% | 0.01 cr | 47.7% | ₹1 cr |
| 20 Aug '26 | 76.50 | 76.50 | 69.00 | 70.22 | −0.07 | −0.10% | 0.01 cr | 26.4% | ₹1 cr |
| 19 Aug '26 | 68.95 | 73.45 | 63.00 | 70.29 | +5.27 | +8.11% | 0.07 cr | 50.7% | ₹4 cr |
| 18 Aug '26 | 67.94 | 74.78 | 63.00 | 65.02 | −0.97 | −1.47% | 0.02 cr | 49.5% | ₹2 cr |
| 17 Aug '26 | 68.00 | 68.00 | 65.99 | 65.99 | +3.99 | +6.44% | 0.00 cr | 63.3% | ₹0 cr |
| 14 Aug '26 | 63.40 | 68.80 | 62.00 | 62.00 | −1.40 | −2.21% | 0.00 cr | 97.8% | ₹0 cr |
| 13 Aug '26 | 63.90 | 63.90 | 62.00 | 63.40 | −0.57 | −0.89% | 0.00 cr | 73.1% | ₹0 cr |
| 12 Aug '26 | 62.00 | 68.00 | 58.52 | 63.97 | +1.89 | +3.04% | 0.02 cr | 83.1% | ₹1 cr |
| 11 Aug '26 | 64.25 | 64.25 | 58.15 | 62.08 | −2.17 | −3.38% | 0.00 cr | 79.6% | ₹0 cr |
| 10 Aug '26 | 66.82 | 66.82 | 64.25 | 64.25 | −2.57 | −3.85% | 0.00 cr | 75.4% | ₹0 cr |
| 07 Aug '26 | 68.99 | 72.00 | 66.00 | 66.82 | +1.34 | +2.05% | 0.02 cr | 33.1% | ₹1 cr |
| 06 Aug '26 | 74.00 | 74.38 | 64.99 | 65.48 | −2.14 | −3.16% | 0.01 cr | 27.0% | ₹1 cr |
| 05 Aug '26 | 63.05 | 68.85 | 63.05 | 67.62 | +2.62 | +4.03% | 0.01 cr | 72.3% | ₹1 cr |
| 04 Aug '26 | 66.49 | 66.90 | 62.31 | 65.00 | −0.61 | −0.93% | 0.01 cr | 85.5% | ₹1 cr |
| 03 Aug '26 | 69.50 | 69.50 | 63.36 | 65.61 | −1.33 | −1.99% | 0.02 cr | 53.5% | ₹2 cr |
| 31 Jul '26 | 65.00 | 67.79 | 62.01 | 66.94 | +1.71 | +2.62% | 0.01 cr | 18.8% | ₹1 cr |
| 30 Jul '26 | 69.25 | 69.89 | 65.11 | 65.23 | −3.30 | −4.82% | 0.03 cr | 50.0% | ₹2 cr |
| 29 Jul '26 | 70.50 | 70.50 | 63.25 | 68.53 | +2.28 | +3.44% | 0.03 cr | 76.1% | ₹2 cr |
| 28 Jul '26 | 65.95 | 69.75 | 62.27 | 66.25 | +0.32 | +0.49% | 0.01 cr | 54.2% | ₹0 cr |
| 27 Jul '26 | 70.50 | 70.50 | 63.61 | 65.93 | −2.25 | −3.30% | 0.01 cr | 47.3% | ₹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.
