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 | 133.25 | 133.25 | 130.60 | 133.25 | +6.30 | +4.96% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 122.00 | 126.95 | 122.00 | 126.95 | +6.00 | +4.96% | 0.00 cr | 72.2% | ₹0 cr |
| 02 Sep '26 | 120.00 | 121.95 | 118.00 | 120.95 | +2.00 | +1.68% | 0.00 cr | 89.9% | ₹0 cr |
| 01 Sep '26 | 117.90 | 119.90 | 115.30 | 118.95 | +0.83 | +0.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 117.00 | 122.00 | 114.05 | 118.12 | +1.12 | +0.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 118.40 | 118.65 | 116.50 | 117.00 | +1.19 | +1.03% | 0.00 cr | 80.6% | ₹0 cr |
| 27 Aug '26 | 119.82 | 125.80 | 115.15 | 115.81 | −4.01 | −3.35% | 0.00 cr | 82.2% | ₹0 cr |
| 26 Aug '26 | 117.83 | 120.50 | 112.00 | 119.82 | +1.99 | +1.69% | 0.00 cr | 78.9% | ₹0 cr |
| 25 Aug '26 | 129.90 | 130.00 | 117.83 | 117.83 | −6.20 | −5.00% | 0.00 cr | 75.9% | ₹0 cr |
| 24 Aug '26 | 124.03 | 124.03 | 124.03 | 124.03 | +5.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 118.13 | 118.13 | 118.13 | 118.13 | +5.62 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 110.70 | 112.51 | 110.20 | 112.51 | +5.35 | +4.99% | 0.00 cr | 90.8% | ₹0 cr |
| 19 Aug '26 | 101.36 | 107.16 | 101.35 | 107.16 | +5.10 | +5.00% | 0.00 cr | 88.3% | ₹0 cr |
| 18 Aug '26 | 102.02 | 102.95 | 97.30 | 102.06 | +0.08 | +0.08% | 0.00 cr | 93.0% | ₹0 cr |
| 17 Aug '26 | 104.80 | 104.80 | 101.20 | 101.98 | +2.09 | +2.09% | 0.00 cr | 81.2% | ₹0 cr |
| 14 Aug '26 | 99.89 | 99.89 | 99.89 | 99.89 | +4.75 | +4.99% | 0.00 cr | 93.8% | ₹0 cr |
| 13 Aug '26 | 95.25 | 97.95 | 95.00 | 95.14 | −0.42 | −0.44% | 0.00 cr | 66.8% | ₹0 cr |
| 12 Aug '26 | 96.00 | 97.99 | 95.50 | 95.56 | −0.27 | −0.28% | 0.00 cr | 87.8% | ₹0 cr |
| 11 Aug '26 | 99.48 | 99.48 | 95.00 | 95.83 | −2.67 | −2.71% | 0.00 cr | 77.4% | ₹0 cr |
| 10 Aug '26 | 98.49 | 100.00 | 97.97 | 98.50 | +1.50 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 98.12 | 99.15 | 96.17 | 97.00 | −0.15 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 95.47 | 97.50 | 95.47 | 97.15 | +1.68 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 97.29 | 99.65 | 95.22 | 95.47 | −1.81 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 99.20 | 100.00 | 94.53 | 97.28 | −1.92 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 102.00 | 102.00 | 96.50 | 99.20 | +1.40 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 97.30 | 97.80 | 96.50 | 97.80 | +0.65 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 98.00 | 100.00 | 96.00 | 97.15 | +1.30 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 97.10 | 97.10 | 94.95 | 95.85 | −0.80 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 98.00 | 98.80 | 96.60 | 96.65 | +1.60 | +1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 93.40 | 97.50 | 93.40 | 95.05 | +1.60 | +1.71% | 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.
