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 | 74.00 | 76.96 | 73.12 | 76.69 | −0.27 | −0.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 77.00 | 81.00 | 76.96 | 76.96 | −4.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 81.10 | 81.10 | 81.01 | 81.01 | −4.26 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 85.70 | 85.70 | 85.27 | 85.27 | −4.48 | −4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 97.85 | 97.85 | 89.75 | 89.75 | −4.70 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 95.00 | 95.05 | 94.45 | 94.45 | −4.95 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 104.90 | 109.80 | 99.40 | 99.40 | −5.20 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 100.00 | 105.00 | 100.00 | 104.60 | +1.55 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 103.05 | 103.05 | 100.00 | 103.05 | +4.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 98.10 | 98.15 | 98.10 | 98.15 | +4.65 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 93.50 | 93.50 | 93.50 | 93.50 | −1.90 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 95.40 | 95.40 | 95.40 | 95.40 | −1.90 | −1.95% | 0.03 cr | 100.0% | ₹3 cr |
| 19 Aug '26 | 97.30 | 97.30 | 97.30 | 97.30 | −1.95 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 100.50 | 100.50 | 99.25 | 99.25 | −2.00 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 103.30 | 103.30 | 101.25 | 101.25 | −2.05 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 103.30 | 103.30 | 103.30 | 103.30 | −2.10 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 107.00 | 107.00 | 105.40 | 105.40 | −2.15 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 107.55 | 107.55 | 107.55 | 107.55 | −2.15 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 109.70 | 109.70 | 109.70 | 109.70 | −2.20 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 111.90 | 111.90 | 111.90 | 111.90 | −2.25 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 114.15 | 114.15 | 114.15 | 114.15 | −2.30 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 116.45 | 116.45 | 116.45 | 116.45 | −2.35 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 118.80 | 118.80 | 118.80 | 118.80 | +2.30 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 116.50 | 116.50 | 116.00 | 116.50 | +2.25 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 114.25 | 114.25 | 114.25 | 114.25 | +2.20 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 112.05 | 112.05 | 112.05 | 112.05 | +2.19 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 109.86 | 109.86 | 109.86 | 109.86 | +2.15 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 107.71 | 107.71 | 107.70 | 107.71 | +2.11 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 105.60 | 105.60 | 105.60 | 105.60 | +2.07 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 103.53 | 103.53 | 103.53 | 103.53 | +2.03 | +2.00% | 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.
