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 | 108.55 | 108.55 | 108.55 | 108.55 | −2.20 | −1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 110.75 | 110.75 | 110.75 | 110.75 | −2.25 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 113.00 | 113.00 | 113.00 | 113.00 | −2.30 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 115.30 | 115.30 | 110.00 | 115.30 | +5.47 | +4.98% | 0.02 cr | — | ₹3 cr |
| 31 Aug '26 | 109.83 | 109.83 | 109.83 | 109.83 | +5.23 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 100.11 | 104.60 | 100.11 | 104.60 | +4.98 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 97.99 | 99.62 | 95.14 | 99.62 | +4.74 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 94.00 | 94.90 | 91.29 | 94.88 | +4.49 | +4.97% | 0.01 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 89.99 | 90.41 | 87.83 | 90.39 | +4.28 | +4.97% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 77.91 | 86.11 | 77.91 | 86.11 | +4.10 | +5.00% | 0.02 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 82.01 | 82.01 | 82.01 | 82.01 | −1.67 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 83.68 | 83.68 | 83.68 | 83.68 | −1.70 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 85.38 | 85.38 | 85.38 | 85.38 | −1.74 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 87.12 | 87.12 | 87.12 | 87.12 | −1.77 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 88.89 | 88.89 | 88.89 | 88.89 | −1.81 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 90.70 | 90.70 | 90.70 | 90.70 | −1.85 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 92.55 | 92.55 | 92.55 | 92.55 | −1.88 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 94.43 | 94.43 | 94.43 | 94.43 | −1.92 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 100.23 | 100.23 | 96.35 | 96.35 | −1.96 | −1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 98.31 | 98.31 | 98.31 | 98.31 | +1.92 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 96.39 | 96.39 | 96.39 | 96.39 | +1.89 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 94.50 | 94.50 | 94.50 | 94.50 | +1.85 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 92.65 | 92.65 | 92.65 | 92.65 | +1.81 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 90.84 | 90.84 | 90.84 | 90.84 | +1.78 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 89.06 | 89.06 | 89.06 | 89.06 | +1.74 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 87.32 | 87.32 | 87.32 | 87.32 | +1.71 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 85.61 | 85.61 | 85.61 | 85.61 | +1.67 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 83.94 | 83.94 | 83.94 | 83.94 | +1.64 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 82.30 | 82.30 | 82.30 | 82.30 | +1.61 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 80.69 | 80.69 | 80.69 | 80.69 | +1.58 | +2.00% | 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.
