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 | 140.00 | 140.00 | 120.00 | 134.15 | +5.10 | +3.95% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 119.00 | 129.05 | 119.00 | 129.05 | +11.70 | +9.97% | 0.00 cr | 97.1% | ₹0 cr |
| 02 Sep '26 | 120.00 | 120.00 | 111.35 | 117.35 | −2.65 | −2.21% | 0.00 cr | 72.2% | ₹0 cr |
| 01 Sep '26 | 125.95 | 125.95 | 118.50 | 120.00 | +0.23 | +0.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 120.00 | 120.00 | 117.70 | 119.77 | −1.28 | −1.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 122.00 | 124.39 | 120.00 | 121.05 | −1.32 | −1.08% | 0.00 cr | 75.7% | ₹0 cr |
| 27 Aug '26 | 134.00 | 134.00 | 120.00 | 122.37 | −8.64 | −6.59% | 0.00 cr | 73.5% | ₹0 cr |
| 26 Aug '26 | 139.80 | 142.00 | 128.00 | 131.01 | −1.15 | −0.87% | 0.00 cr | 49.6% | ₹0 cr |
| 25 Aug '26 | 144.75 | 144.75 | 127.20 | 132.16 | −7.40 | −5.30% | 0.00 cr | 57.2% | ₹0 cr |
| 24 Aug '26 | 148.00 | 148.00 | 135.98 | 139.56 | +0.70 | +0.50% | 0.00 cr | 61.5% | ₹1 cr |
| 21 Aug '26 | 133.98 | 141.76 | 121.50 | 138.86 | +20.72 | +17.54% | 0.02 cr | 43.6% | ₹2 cr |
| 20 Aug '26 | 102.00 | 118.14 | 101.95 | 118.14 | +19.69 | +20.00% | 0.00 cr | 93.3% | ₹0 cr |
| 19 Aug '26 | 96.45 | 98.45 | 96.40 | 98.45 | +3.02 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 98.74 | 98.99 | 95.01 | 95.43 | −3.80 | −3.83% | 0.00 cr | 91.6% | ₹0 cr |
| 17 Aug '26 | 101.00 | 101.20 | 97.20 | 99.23 | −1.36 | −1.35% | 0.00 cr | 60.9% | ₹0 cr |
| 14 Aug '26 | 100.01 | 101.99 | 97.11 | 100.59 | −2.31 | −2.24% | 0.00 cr | 74.6% | ₹0 cr |
| 13 Aug '26 | 104.00 | 104.00 | 98.70 | 102.90 | −0.45 | −0.44% | 0.00 cr | 52.0% | ₹0 cr |
| 12 Aug '26 | 102.84 | 103.35 | 100.00 | 103.35 | +0.00 | +0.00% | 0.00 cr | 71.8% | ₹0 cr |
| 11 Aug '26 | 107.00 | 108.40 | 103.00 | 103.35 | −1.87 | −1.78% | 0.00 cr | 97.3% | ₹0 cr |
| 10 Aug '26 | 105.47 | 113.00 | 104.65 | 105.22 | −0.78 | −0.74% | 0.00 cr | 94.7% | ₹0 cr |
| 07 Aug '26 | 107.00 | 109.40 | 99.40 | 106.00 | +1.12 | +1.07% | 0.00 cr | 87.9% | ₹0 cr |
| 06 Aug '26 | 99.80 | 108.90 | 98.80 | 104.88 | +5.88 | +5.94% | 0.00 cr | 51.9% | ₹0 cr |
| 05 Aug '26 | 99.92 | 99.92 | 98.99 | 99.00 | +1.80 | +1.85% | 0.00 cr | 87.9% | ₹0 cr |
| 04 Aug '26 | 102.00 | 102.00 | 97.04 | 97.20 | −1.41 | −1.43% | 0.00 cr | 87.9% | ₹0 cr |
| 03 Aug '26 | 102.90 | 102.90 | 96.80 | 98.61 | +0.08 | +0.08% | 0.00 cr | 63.9% | ₹0 cr |
| 31 Jul '26 | 95.55 | 104.00 | 95.55 | 98.53 | −1.47 | −1.47% | 0.00 cr | 68.3% | ₹0 cr |
| 30 Jul '26 | 100.00 | 100.00 | 94.03 | 100.00 | +3.05 | +3.15% | 0.00 cr | 51.6% | ₹0 cr |
| 29 Jul '26 | 93.00 | 99.95 | 92.10 | 96.95 | −0.01 | −0.01% | 0.00 cr | 57.9% | ₹0 cr |
| 28 Jul '26 | 103.00 | 103.00 | 96.00 | 96.96 | −2.74 | −2.75% | 0.00 cr | 60.7% | ₹0 cr |
| 27 Jul '26 | 99.50 | 100.00 | 99.39 | 99.70 | +0.35 | +0.35% | 0.00 cr | 98.9% | ₹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.
