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 | 101.99 | 101.99 | 92.29 | 92.29 | −4.85 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 99.15 | 99.15 | 92.02 | 97.14 | +2.71 | +2.87% | 0.00 cr | 61.5% | ₹0 cr |
| 02 Sep '26 | 94.43 | 94.43 | 85.45 | 94.43 | +4.49 | +4.99% | 0.01 cr | 59.1% | ₹0 cr |
| 01 Sep '26 | 89.94 | 89.94 | 89.94 | 89.94 | +4.28 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.00 | 85.66 | 82.00 | 85.66 | +4.07 | +4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 81.59 | 81.59 | 77.01 | 81.59 | +3.88 | +4.99% | 0.00 cr | 90.9% | ₹0 cr |
| 27 Aug '26 | 77.71 | 77.71 | 73.00 | 77.71 | +3.70 | +5.00% | 0.00 cr | 78.6% | ₹0 cr |
| 26 Aug '26 | 74.01 | 74.01 | 70.50 | 74.01 | +3.52 | +4.99% | 0.00 cr | 90.6% | ₹0 cr |
| 25 Aug '26 | 70.49 | 70.49 | 63.79 | 70.49 | +3.35 | +4.99% | 0.00 cr | 72.0% | ₹0 cr |
| 24 Aug '26 | 67.14 | 67.14 | 67.14 | 67.14 | +3.19 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 63.95 | 63.95 | 63.95 | 63.95 | +3.04 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 60.91 | 60.91 | 60.91 | 60.91 | +2.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 57.93 | 58.01 | 56.80 | 58.01 | +2.76 | +5.00% | 0.00 cr | 82.2% | ₹0 cr |
| 18 Aug '26 | 55.25 | 55.25 | 51.10 | 55.25 | +2.63 | +5.00% | 0.01 cr | 70.0% | ₹1 cr |
| 17 Aug '26 | 52.62 | 52.62 | 52.62 | 52.62 | +2.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.12 | 50.12 | 50.12 | 50.12 | +2.38 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 47.74 | 47.74 | 47.74 | 47.74 | +2.27 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 45.47 | 45.47 | 45.47 | 45.47 | +2.16 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.31 | 43.31 | 43.31 | 43.31 | +2.06 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 41.25 | 41.25 | 41.25 | 41.25 | +1.96 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 38.70 | 39.29 | 37.50 | 39.29 | +1.87 | +5.00% | 0.01 cr | 74.2% | ₹0 cr |
| 06 Aug '26 | 33.86 | 37.42 | 33.86 | 37.42 | +1.78 | +4.99% | 0.01 cr | 71.4% | ₹0 cr |
| 05 Aug '26 | 35.64 | 35.64 | 35.64 | 35.64 | −1.87 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 04 Aug '26 | 37.51 | 37.51 | 37.51 | 37.51 | −1.97 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.48 | 39.48 | 39.48 | 39.48 | −2.07 | −4.98% | 0.00 cr | 99.6% | ₹0 cr |
| 31 Jul '26 | 41.55 | 41.55 | 41.55 | 41.55 | −2.15 | −4.92% | 0.00 cr | 99.3% | ₹0 cr |
| 30 Jul '26 | 43.70 | 43.70 | 43.70 | 43.70 | −2.25 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 45.95 | 45.95 | 45.95 | 45.95 | −2.40 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 48.35 | 48.35 | 48.35 | 48.35 | −2.50 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 50.85 | 50.85 | 50.85 | 50.85 | −2.65 | −4.95% | 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.
