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 | 127.10 | 127.10 | 127.10 | 127.10 | +6.05 | +5.00% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 121.05 | 121.05 | 121.05 | 121.05 | +5.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 115.30 | 115.30 | 115.30 | 115.30 | +5.45 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 109.85 | 109.85 | 109.85 | 109.85 | +5.21 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 99.66 | 104.64 | 99.66 | 104.64 | +4.98 | +5.00% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 99.66 | 99.66 | 99.66 | 99.66 | +4.74 | +4.99% | 0.05 cr | 100.0% | ₹5 cr |
| 27 Aug '26 | 94.92 | 94.92 | 94.92 | 94.92 | +4.52 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 90.40 | 90.40 | 90.40 | 90.40 | +4.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 86.10 | 86.10 | 84.00 | 86.10 | +4.10 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 82.00 | 82.84 | 80.00 | 82.00 | +3.10 | +3.93% | 0.01 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 78.50 | 78.95 | 78.50 | 78.90 | −0.10 | −0.13% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 80.00 | 80.00 | 78.00 | 79.00 | +3.91 | +5.21% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 74.00 | 79.00 | 74.00 | 75.09 | −0.41 | −0.54% | 0.01 cr | 98.2% | ₹1 cr |
| 13 Aug '26 | 73.45 | 75.50 | 73.25 | 75.50 | −1.50 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 77.00 | 77.00 | 72.01 | 77.00 | +4.00 | +5.48% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 75.05 | 77.99 | 70.00 | 73.00 | −4.69 | −6.04% | 0.01 cr | 76.9% | ₹0 cr |
| 10 Aug '26 | 78.10 | 78.20 | 76.09 | 77.69 | −2.31 | −2.89% | 0.00 cr | 94.7% | ₹0 cr |
| 07 Aug '26 | 82.00 | 84.00 | 80.00 | 80.00 | +0.00 | +0.00% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 77.15 | 82.00 | 77.15 | 80.00 | +2.85 | +3.69% | 0.01 cr | 87.9% | ₹1 cr |
| 05 Aug '26 | 77.36 | 77.36 | 77.15 | 77.15 | −0.21 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 80.00 | 81.50 | 73.50 | 77.36 | +1.76 | +2.33% | 0.03 cr | 71.8% | ₹2 cr |
| 03 Aug '26 | 65.00 | 75.60 | 65.00 | 75.60 | +12.60 | +20.00% | 0.01 cr | 90.3% | ₹1 cr |
| 30 Jul '26 | 63.00 | 63.00 | 63.00 | 63.00 | −2.00 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 67.00 | 67.00 | 65.00 | 65.00 | −4.80 | −6.88% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 67.99 | 71.10 | 67.99 | 69.80 | +6.30 | +9.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 63.50 | 63.50 | 63.50 | 63.50 | +0.32 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 63.00 | 63.35 | 63.00 | 63.18 | −0.12 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 64.25 | 64.25 | 60.50 | 63.30 | +3.00 | +4.98% | 0.00 cr | 84.6% | ₹0 cr |
| 21 Jul '26 | 63.00 | 63.00 | 60.30 | 60.30 | −5.70 | −8.64% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 66.99 | 67.00 | 64.25 | 66.00 | +0.00 | +0.00% | 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.
