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 | 93.45 | 93.45 | 85.00 | 93.40 | +4.40 | +4.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 98.20 | 98.20 | 89.00 | 89.00 | −4.53 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 101.85 | 101.85 | 92.15 | 93.53 | −3.47 | −3.58% | 0.00 cr | 99.5% | ₹0 cr |
| 01 Sep '26 | 97.65 | 97.65 | 97.00 | 97.00 | +4.00 | +4.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 95.00 | 95.00 | 93.00 | 93.00 | +2.05 | +2.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 92.11 | 92.11 | 87.40 | 90.95 | +3.22 | +3.67% | 0.00 cr | 94.7% | ₹0 cr |
| 27 Aug '26 | 88.38 | 88.38 | 87.73 | 87.73 | +3.54 | +4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 76.28 | 84.30 | 76.28 | 84.19 | +3.90 | +4.86% | 0.00 cr | 94.8% | ₹0 cr |
| 24 Aug '26 | 75.00 | 80.36 | 72.72 | 80.29 | +3.75 | +4.90% | 0.00 cr | 99.2% | ₹0 cr |
| 21 Aug '26 | 76.54 | 76.54 | 76.54 | 76.54 | +3.64 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 76.59 | 76.59 | 72.77 | 72.90 | −0.05 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 71.00 | 73.05 | 71.00 | 72.95 | +3.37 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 62.96 | 69.58 | 62.96 | 69.58 | +3.31 | +4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 73.23 | 73.23 | 66.27 | 66.27 | −3.48 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 73.50 | 73.50 | 66.51 | 69.75 | −0.25 | −0.36% | 0.00 cr | 92.0% | ₹0 cr |
| 10 Aug '26 | 73.63 | 77.31 | 70.00 | 70.00 | −3.63 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 80.80 | 81.35 | 73.63 | 73.63 | −3.87 | −4.99% | 0.00 cr | 98.7% | ₹0 cr |
| 06 Aug '26 | 81.88 | 81.88 | 77.50 | 77.50 | −0.49 | −0.63% | 0.00 cr | 43.0% | ₹0 cr |
| 05 Aug '26 | 83.60 | 83.60 | 76.00 | 77.99 | −1.67 | −2.10% | 0.00 cr | 98.2% | ₹0 cr |
| 04 Aug '26 | 76.05 | 83.85 | 76.05 | 79.66 | −0.39 | −0.49% | 0.00 cr | 81.4% | ₹0 cr |
| 03 Aug '26 | 79.53 | 83.50 | 75.56 | 80.05 | +0.52 | +0.65% | 0.00 cr | 99.6% | ₹0 cr |
| 31 Jul '26 | 79.53 | 79.53 | 79.53 | 79.53 | +3.78 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 79.80 | 79.80 | 75.75 | 75.75 | −0.25 | −0.33% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 80.30 | 80.30 | 72.68 | 76.00 | −0.50 | −0.65% | 0.00 cr | 89.9% | ₹0 cr |
| 28 Jul '26 | 77.00 | 77.00 | 76.40 | 76.50 | +3.10 | +4.22% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Jul '26 | 78.59 | 78.59 | 71.11 | 73.40 | −1.45 | −1.94% | 0.00 cr | 99.4% | ₹0 cr |
| 24 Jul '26 | 74.99 | 74.99 | 74.85 | 74.85 | +0.17 | +0.23% | 0.00 cr | 95.7% | ₹0 cr |
| 23 Jul '26 | 78.64 | 78.64 | 74.68 | 74.68 | −0.22 | −0.29% | 0.00 cr | 99.0% | ₹0 cr |
| 22 Jul '26 | 75.49 | 75.49 | 74.90 | 74.90 | +3.00 | +4.17% | 0.00 cr | 98.8% | ₹0 cr |
| 21 Jul '26 | 72.99 | 72.99 | 71.90 | 71.90 | +1.91 | +2.73% | 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.
