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 | 75.61 | 77.83 | 70.43 | 77.83 | +3.70 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 78.03 | 81.90 | 74.13 | 74.13 | −3.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 78.03 | 78.03 | 78.03 | 78.03 | −4.10 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 82.13 | 82.13 | 82.13 | 82.13 | −4.32 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 78.25 | 86.45 | 78.25 | 86.45 | +4.10 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 88.40 | 88.40 | 82.35 | 82.35 | −4.30 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 86.65 | 86.65 | 86.65 | 86.65 | −4.55 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 91.20 | 91.20 | 91.20 | 91.20 | −4.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 95.45 | 105.40 | 95.45 | 96.00 | −4.45 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 100.45 | 110.95 | 100.45 | 100.45 | −5.25 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 105.70 | 105.70 | 105.70 | 105.70 | −2.15 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 107.85 | 107.85 | 107.85 | 107.85 | −2.20 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 110.05 | 110.05 | 110.05 | 110.05 | −2.20 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 112.25 | 112.25 | 112.25 | 112.25 | −2.25 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 114.50 | 114.50 | 114.50 | 114.50 | −2.30 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 116.80 | 116.80 | 116.80 | 116.80 | −2.35 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 119.15 | 119.15 | 119.15 | 119.15 | −2.40 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 121.55 | 121.55 | 121.55 | 121.55 | −2.45 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 123.55 | 124.00 | 123.55 | 124.00 | −2.05 | −1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 126.05 | 126.05 | 126.05 | 126.05 | −2.55 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 128.60 | 128.60 | 128.60 | 128.60 | −2.60 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 131.20 | 131.20 | 131.20 | 131.20 | −2.65 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 133.85 | 133.85 | 133.85 | 133.85 | −2.70 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 136.55 | 136.55 | 136.55 | 136.55 | −2.75 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 139.30 | 139.30 | 139.30 | 139.30 | −2.80 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 142.10 | 142.10 | 142.10 | 142.10 | −2.90 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 144.10 | 145.00 | 144.10 | 145.00 | −2.00 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 147.00 | 147.00 | 147.00 | 147.00 | −2.95 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 149.95 | 149.95 | 149.95 | 149.95 | −3.05 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 153.00 | 153.00 | 153.00 | 153.00 | −3.10 | −1.99% | 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.
