End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 99.00 | 109.00 | 99.00 | 107.00 | −3.85 | −3.47% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 105.50 | 111.60 | 104.00 | 110.85 | −0.75 | −0.67% | 0.00 cr | 92.7% | ₹1 cr |
| 01 Sep '26 | 111.60 | 111.60 | 111.60 | 111.60 | +2.60 | +2.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 105.00 | 109.25 | 105.00 | 109.00 | −0.25 | −0.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 110.00 | 110.00 | 108.99 | 109.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 113.00 | 114.99 | 109.25 | 109.25 | −5.83 | −5.07% | 0.01 cr | 93.0% | ₹1 cr |
| 26 Aug '26 | 100.00 | 118.00 | 96.00 | 115.08 | +15.67 | +15.76% | 0.01 cr | 90.9% | ₹1 cr |
| 25 Aug '26 | 89.60 | 108.00 | 89.60 | 99.41 | +9.01 | +9.97% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 88.00 | 92.80 | 88.00 | 90.40 | +2.40 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 94.00 | 95.00 | 86.20 | 88.00 | +0.01 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 85.50 | 87.99 | 85.00 | 87.99 | +0.00 | +0.00% | 0.00 cr | 83.3% | ₹0 cr |
| 19 Aug '26 | 88.50 | 88.50 | 85.07 | 87.99 | +1.82 | +2.11% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 84.80 | 87.50 | 84.70 | 86.17 | −2.83 | −3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 92.49 | 92.49 | 89.00 | 89.00 | −0.99 | −1.10% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 85.00 | 89.99 | 84.00 | 89.99 | +3.99 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 76.00 | 88.25 | 76.00 | 86.00 | −1.30 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 87.40 | 87.40 | 87.30 | 87.30 | −0.70 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 90.00 | 90.00 | 88.00 | 88.00 | −6.45 | −6.83% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 95.00 | 95.00 | 93.50 | 94.45 | +5.35 | +6.00% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 90.10 | 90.10 | 89.10 | 89.10 | −1.80 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 89.00 | 90.90 | 89.00 | 90.90 | +3.90 | +4.48% | 0.01 cr | 95.7% | ₹1 cr |
| 29 Jul '26 | 86.00 | 87.00 | 85.10 | 87.00 | −5.00 | −5.43% | 0.00 cr | 75.0% | ₹0 cr |
| 28 Jul '26 | 92.00 | 92.00 | 92.00 | 92.00 | +2.50 | +2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 90.55 | 90.55 | 88.05 | 89.50 | −4.49 | −4.78% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Jul '26 | 85.11 | 94.00 | 85.11 | 93.99 | +2.99 | +3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 94.00 | 94.00 | 90.00 | 91.00 | −3.10 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 94.10 | 94.10 | 94.10 | 94.10 | +0.60 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 98.99 | 98.99 | 92.06 | 93.50 | −1.49 | −1.57% | 0.00 cr | 57.1% | ₹0 cr |
| 16 Jul '26 | 94.70 | 104.00 | 91.00 | 94.99 | +1.16 | +1.24% | 0.01 cr | 45.0% | ₹1 cr |
| 15 Jul '26 | 93.00 | 98.99 | 91.60 | 93.83 | +3.33 | +3.68% | 0.01 cr | 50.9% | ₹1 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.
