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 | 99.00 | 100.00 | 96.43 | 96.43 | −5.07 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 102.89 | 102.89 | 99.00 | 101.50 | −1.02 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 104.00 | 104.45 | 100.00 | 102.52 | +3.02 | +3.04% | 0.00 cr | 88.5% | ₹0 cr |
| 01 Sep '26 | 101.85 | 101.85 | 98.00 | 99.50 | +2.45 | +2.52% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 94.10 | 97.05 | 94.10 | 97.05 | +4.62 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 92.56 | 92.56 | 89.99 | 92.43 | +4.27 | +4.84% | 0.01 cr | 58.3% | ₹0 cr |
| 27 Aug '26 | 88.05 | 88.16 | 88.05 | 88.16 | +4.19 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 78.99 | 83.97 | 77.51 | 83.97 | +3.99 | +4.99% | 0.00 cr | 85.2% | ₹0 cr |
| 24 Aug '26 | 79.01 | 79.98 | 79.01 | 79.98 | +2.33 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 73.99 | 77.65 | 73.99 | 77.65 | +3.69 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 73.01 | 73.96 | 73.01 | 73.96 | +0.95 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 73.01 | 73.01 | 73.01 | 73.01 | +0.22 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 73.01 | 73.01 | 72.79 | 72.79 | −1.21 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | +3.44 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 70.56 | 70.56 | 70.56 | 70.56 | +3.36 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 67.20 | 67.20 | 67.20 | 67.20 | −3.50 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 72.26 | 72.26 | 70.70 | 70.70 | −1.56 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.26 | 72.26 | 72.26 | 72.26 | +1.00 | +1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 71.26 | 71.26 | 71.26 | 71.26 | −3.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 75.01 | 75.01 | 75.01 | 75.01 | +0.46 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 72.65 | 74.55 | 72.65 | 74.55 | +3.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 71.00 | 71.00 | 71.00 | 71.00 | −1.50 | −2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 72.50 | 72.50 | 72.50 | 72.50 | −0.10 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 72.10 | 72.60 | 72.10 | 72.60 | +1.10 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 71.50 | 71.50 | 71.50 | 71.50 | −2.00 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 72.51 | 74.49 | 72.51 | 73.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 73.50 | 73.50 | 73.50 | 73.50 | −0.51 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 75.01 | 75.01 | 74.01 | 74.01 | −1.00 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 75.01 | 75.01 | 75.01 | 75.01 | +1.02 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 73.99 | 73.99 | 73.99 | 73.99 | −0.12 | −0.16% | 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.
