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 | 128.70 | 138.20 | 127.70 | 138.20 | +23.03 | +20.00% | 0.02 cr | — | ₹2 cr |
| 03 Sep '26 | 99.05 | 115.17 | 99.00 | 115.17 | +19.19 | +19.99% | 0.03 cr | 84.7% | ₹3 cr |
| 02 Sep '26 | 96.00 | 96.00 | 94.30 | 95.98 | −0.37 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 97.00 | 98.00 | 95.00 | 96.35 | +1.35 | +1.42% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 87.75 | 102.60 | 87.75 | 95.00 | +9.50 | +11.11% | 0.02 cr | — | ₹2 cr |
| 28 Aug '26 | 85.50 | 85.50 | 85.50 | 85.50 | −2.50 | −2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 88.00 | 88.00 | 87.75 | 88.00 | −1.10 | −1.23% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 92.70 | 93.15 | 89.00 | 89.10 | −0.90 | −1.00% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 90.00 | 90.00 | 90.00 | 90.00 | −0.05 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 90.00 | 90.05 | 90.00 | 90.05 | +3.05 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 85.80 | 87.00 | 85.80 | 87.00 | −0.25 | −0.29% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 87.25 | 87.25 | 87.25 | 87.25 | −2.75 | −3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 88.50 | 90.00 | 88.50 | 90.00 | +1.50 | +1.69% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 84.75 | 90.50 | 84.75 | 88.50 | +6.00 | +7.27% | 0.00 cr | 96.7% | ₹0 cr |
| 12 Aug '26 | 82.50 | 82.50 | 82.50 | 82.50 | −3.10 | −3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 85.60 | 85.60 | 85.60 | 85.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 78.75 | 85.60 | 78.75 | 85.60 | +8.60 | +11.17% | 0.00 cr | 57.1% | ₹0 cr |
| 05 Aug '26 | 76.00 | 78.00 | 76.00 | 77.00 | +0.90 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 78.50 | 78.50 | 76.10 | 76.10 | −2.40 | −3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 78.50 | 78.50 | 78.50 | 78.50 | −3.00 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 82.00 | 82.25 | 81.50 | 81.50 | +1.00 | +1.24% | 0.00 cr | 33.3% | ₹0 cr |
| 22 Jul '26 | 80.50 | 80.50 | 80.50 | 80.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 81.00 | 81.00 | 80.50 | 80.50 | −0.05 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 80.55 | 80.55 | 80.55 | 80.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 80.55 | 80.55 | 80.55 | 80.55 | −3.45 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 84.00 | 84.00 | 84.00 | 84.00 | +0.90 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 85.00 | 85.00 | 83.00 | 83.10 | −2.70 | −3.15% | 0.00 cr | 75.0% | ₹0 cr |
| 09 Jul '26 | 82.00 | 85.85 | 82.00 | 85.80 | +5.75 | +7.18% | 0.00 cr | 75.0% | ₹0 cr |
| 08 Jul '26 | 86.01 | 86.01 | 80.05 | 80.05 | −6.98 | −8.02% | 0.00 cr | 90.0% | ₹0 cr |
| 07 Jul '26 | 87.05 | 87.05 | 87.00 | 87.03 | −2.47 | −2.76% | 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.
