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 | 100.00 | 102.90 | 98.00 | 99.30 | −0.65 | −0.65% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 102.80 | 102.80 | 98.35 | 99.95 | +0.00 | +0.00% | 0.02 cr | 57.4% | ₹2 cr |
| 02 Sep '26 | 100.45 | 103.00 | 98.20 | 99.95 | −0.45 | −0.45% | 0.02 cr | 53.6% | ₹2 cr |
| 01 Sep '26 | 103.00 | 107.00 | 99.55 | 100.40 | −2.00 | −1.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 107.65 | 107.65 | 99.90 | 102.40 | −5.25 | −4.88% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 110.70 | 111.00 | 101.00 | 107.65 | +2.65 | +2.52% | 0.00 cr | 66.6% | ₹0 cr |
| 27 Aug '26 | 127.90 | 128.40 | 100.00 | 105.00 | −19.95 | −15.97% | 0.06 cr | 50.3% | ₹6 cr |
| 26 Aug '26 | 129.90 | 133.00 | 123.25 | 124.95 | −0.40 | −0.32% | 0.02 cr | 56.0% | ₹2 cr |
| 25 Aug '26 | 130.10 | 133.35 | 120.00 | 125.35 | −5.20 | −3.98% | 0.00 cr | 53.8% | ₹0 cr |
| 24 Aug '26 | 131.30 | 134.00 | 130.00 | 130.55 | −0.75 | −0.57% | 0.00 cr | 75.3% | ₹0 cr |
| 21 Aug '26 | 132.90 | 132.90 | 128.05 | 131.30 | +0.60 | +0.46% | 0.00 cr | 49.9% | ₹0 cr |
| 20 Aug '26 | 130.65 | 134.90 | 128.65 | 130.70 | +0.05 | +0.04% | 0.01 cr | 49.6% | ₹2 cr |
| 19 Aug '26 | 139.90 | 140.75 | 126.00 | 130.65 | −6.00 | −4.39% | 0.02 cr | 48.5% | ₹3 cr |
| 18 Aug '26 | 132.95 | 137.45 | 128.00 | 136.65 | +5.65 | +4.31% | 0.00 cr | 56.6% | ₹0 cr |
| 17 Aug '26 | 147.00 | 147.00 | 126.30 | 131.00 | −9.80 | −6.96% | 0.00 cr | 70.5% | ₹0 cr |
| 14 Aug '26 | 148.95 | 148.95 | 135.00 | 140.80 | −2.25 | −1.57% | 0.00 cr | 47.4% | ₹0 cr |
| 13 Aug '26 | 134.35 | 155.00 | 134.35 | 143.05 | +8.70 | +6.48% | 0.01 cr | 55.7% | ₹1 cr |
| 12 Aug '26 | 143.80 | 143.80 | 131.10 | 134.35 | −2.40 | −1.76% | 0.01 cr | 42.5% | ₹1 cr |
| 11 Aug '26 | 134.95 | 139.00 | 127.00 | 136.75 | +2.95 | +2.20% | 0.01 cr | 40.6% | ₹1 cr |
| 10 Aug '26 | 147.40 | 147.40 | 129.00 | 133.80 | −11.80 | −8.10% | 0.01 cr | 61.5% | ₹2 cr |
| 07 Aug '26 | 148.00 | 148.00 | 140.00 | 145.60 | −0.85 | −0.58% | 0.01 cr | 59.7% | ₹1 cr |
| 06 Aug '26 | 148.20 | 148.20 | 143.50 | 146.45 | +0.95 | +0.65% | 0.00 cr | 26.9% | ₹0 cr |
| 05 Aug '26 | 140.10 | 149.80 | 140.00 | 145.50 | +1.40 | +0.97% | 0.01 cr | 69.9% | ₹1 cr |
| 04 Aug '26 | 150.00 | 150.00 | 139.95 | 144.10 | +5.00 | +3.59% | 0.01 cr | 41.9% | ₹1 cr |
| 03 Aug '26 | 135.80 | 152.00 | 130.00 | 139.10 | +2.90 | +2.13% | 0.01 cr | 51.5% | ₹2 cr |
| 31 Jul '26 | 129.20 | 138.40 | 129.00 | 136.20 | +7.00 | +5.42% | 0.01 cr | 31.2% | ₹2 cr |
| 30 Jul '26 | 117.60 | 133.75 | 116.00 | 129.20 | +11.95 | +10.19% | 0.08 cr | 63.8% | ₹9 cr |
| 29 Jul '26 | 119.45 | 119.45 | 115.00 | 117.25 | −2.45 | −2.05% | 0.01 cr | 49.8% | ₹1 cr |
| 28 Jul '26 | 116.95 | 123.95 | 111.00 | 119.70 | −0.25 | −0.21% | 0.00 cr | 60.4% | ₹0 cr |
| 27 Jul '26 | 119.00 | 122.00 | 116.55 | 119.95 | +1.30 | +1.10% | 0.00 cr | 93.0% | ₹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.
