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 | 95.00 | 96.00 | 95.00 | 95.00 | −3.00 | −3.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 88.75 | 104.80 | 88.75 | 98.00 | +10.25 | +11.68% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 87.75 | 87.75 | 87.75 | 87.75 | −3.50 | −3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 91.25 | 91.25 | 91.25 | 91.25 | −2.85 | −3.03% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 91.25 | 94.10 | 91.25 | 94.10 | +1.80 | +1.95% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 90.30 | 92.30 | 85.90 | 92.30 | +1.05 | +1.15% | 0.00 cr | 40.0% | ₹0 cr |
| 21 Aug '26 | 93.15 | 99.05 | 91.25 | 91.25 | −4.75 | −4.95% | 0.00 cr | 16.7% | ₹0 cr |
| 20 Aug '26 | 93.15 | 100.05 | 93.15 | 96.00 | −1.00 | −1.03% | 0.00 cr | 16.7% | ₹0 cr |
| 18 Aug '26 | 97.00 | 97.00 | 97.00 | 97.00 | −0.50 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 97.00 | 97.50 | 97.00 | 97.50 | −0.50 | −0.51% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 98.00 | 98.00 | 98.00 | 98.00 | +1.25 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 97.00 | 97.00 | 96.75 | 96.75 | −0.70 | −0.72% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 97.45 | 97.45 | 97.45 | 97.45 | +0.40 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 97.00 | 97.05 | 97.00 | 97.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 97.00 | 97.30 | 97.00 | 97.05 | +1.05 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 90.30 | 104.80 | 90.30 | 96.00 | +5.70 | +6.31% | 0.00 cr | 59.1% | ₹0 cr |
| 04 Aug '26 | 90.30 | 90.30 | 87.10 | 90.30 | −0.10 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 102.20 | 102.20 | 88.10 | 90.40 | −12.40 | −12.06% | 0.00 cr | 71.4% | ₹0 cr |
| 31 Jul '26 | 102.80 | 102.80 | 102.80 | 102.80 | −0.20 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 103.00 | 103.00 | 103.00 | 103.00 | −1.05 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 103.00 | 104.05 | 103.00 | 104.05 | +1.05 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 109.85 | 109.85 | 103.00 | 103.00 | −11.65 | −10.16% | 0.00 cr | 57.1% | ₹0 cr |
| 23 Jul '26 | 119.60 | 120.40 | 109.45 | 114.65 | −1.60 | −1.38% | 0.00 cr | 71.4% | ₹0 cr |
| 22 Jul '26 | 102.00 | 118.00 | 100.00 | 116.25 | +17.65 | +17.90% | 0.00 cr | 41.2% | ₹0 cr |
| 21 Jul '26 | 109.00 | 109.00 | 97.90 | 98.60 | −12.45 | −11.21% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Jul '26 | 114.00 | 114.00 | 111.00 | 111.05 | −7.85 | −6.60% | 0.00 cr | 83.3% | ₹0 cr |
| 15 Jul '26 | 119.00 | 119.00 | 118.90 | 118.90 | +0.90 | +0.76% | 0.00 cr | 92.3% | ₹0 cr |
| 14 Jul '26 | 116.00 | 118.00 | 116.00 | 118.00 | +5.00 | +4.42% | 0.00 cr | 33.3% | ₹0 cr |
| 13 Jul '26 | 116.00 | 116.00 | 113.00 | 113.00 | −4.95 | −4.20% | 0.01 cr | 99.4% | ₹1 cr |
| 10 Jul '26 | 118.00 | 118.00 | 117.95 | 117.95 | +2.85 | +2.48% | 0.00 cr | 50.0% | ₹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.
