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 | 60.11 | 60.11 | 60.10 | 60.10 | −3.08 | −4.87% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 63.18 | 63.18 | 63.18 | 63.18 | −3.32 | −4.99% | 0.00 cr | 76.5% | ₹0 cr |
| 02 Sep '26 | 66.50 | 67.00 | 66.50 | 66.50 | −3.50 | −5.00% | 0.00 cr | 65.0% | ₹0 cr |
| 01 Sep '26 | 70.00 | 70.00 | 70.00 | 70.00 | −2.01 | −2.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 75.80 | 75.80 | 72.01 | 72.01 | −3.79 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 75.80 | 75.80 | 75.80 | 75.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 75.83 | 75.83 | 72.05 | 75.80 | −0.04 | −0.05% | 0.00 cr | 77.8% | ₹0 cr |
| 25 Aug '26 | 75.84 | 75.84 | 75.84 | 75.84 | +0.42 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 71.95 | 75.54 | 71.95 | 75.42 | +3.47 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 71.89 | 71.95 | 71.89 | 71.95 | +1.63 | +2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 74.00 | 74.34 | 68.56 | 70.32 | −0.48 | −0.68% | 0.00 cr | 79.0% | ₹0 cr |
| 19 Aug '26 | 67.51 | 70.82 | 67.51 | 70.80 | +3.29 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 64.33 | 67.54 | 64.33 | 67.51 | +3.18 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 64.33 | 64.35 | 64.33 | 64.33 | −3.38 | −4.99% | 0.00 cr | 80.0% | ₹0 cr |
| 14 Aug '26 | 69.14 | 69.14 | 67.71 | 67.71 | −3.56 | −5.00% | 0.00 cr | 70.0% | ₹0 cr |
| 13 Aug '26 | 72.70 | 72.80 | 71.27 | 71.27 | −3.75 | −5.00% | 0.00 cr | 71.4% | ₹0 cr |
| 12 Aug '26 | 79.00 | 82.74 | 75.02 | 75.02 | −3.78 | −4.80% | 0.00 cr | 50.0% | ₹0 cr |
| 11 Aug '26 | 78.00 | 81.00 | 77.17 | 78.80 | −2.43 | −2.99% | 0.00 cr | 60.0% | ₹0 cr |
| 10 Aug '26 | 85.45 | 85.50 | 81.23 | 81.23 | −4.27 | −4.99% | 0.00 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 89.00 | 89.00 | 85.50 | 85.50 | −4.50 | −5.00% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 92.00 | 92.00 | 90.00 | 90.00 | −0.95 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 90.95 | 90.95 | 90.95 | 90.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 90.95 | 90.95 | 90.95 | 90.95 | +0.95 | +1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 91.05 | 95.00 | 89.80 | 90.00 | −4.50 | −4.76% | 0.00 cr | 56.5% | ₹0 cr |
| 27 Jul '26 | 99.45 | 102.00 | 94.05 | 94.50 | −4.50 | −4.55% | 0.00 cr | 76.9% | ₹0 cr |
| 24 Jul '26 | 97.00 | 99.00 | 96.00 | 99.00 | +1.00 | +1.02% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 97.55 | 98.00 | 97.55 | 98.00 | −1.55 | −1.56% | 0.00 cr | 50.0% | ₹0 cr |
| 22 Jul '26 | 99.00 | 100.25 | 98.20 | 99.55 | −3.10 | −3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 103.00 | 103.00 | 102.65 | 102.65 | −5.40 | −5.00% | 0.00 cr | 83.3% | ₹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.
