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 | 93.01 | 93.01 | 92.00 | 92.50 | −0.51 | −0.55% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 97.50 | 97.50 | 91.90 | 93.01 | +7.01 | +8.15% | 0.00 cr | 60.0% | ₹0 cr |
| 02 Sep '26 | 86.00 | 86.00 | 86.00 | 86.00 | −0.20 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 88.50 | 88.50 | 86.20 | 86.20 | −1.80 | −2.05% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 86.00 | 88.05 | 85.00 | 88.00 | −1.00 | −1.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 89.70 | 89.70 | 89.00 | 89.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 89.95 | 89.95 | 89.00 | 89.00 | +1.05 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 90.00 | 90.00 | 83.20 | 87.95 | −6.75 | −7.13% | 0.01 cr | 68.2% | ₹1 cr |
| 25 Aug '26 | 92.50 | 98.50 | 87.50 | 94.70 | +2.55 | +2.77% | 0.00 cr | 72.2% | ₹0 cr |
| 24 Aug '26 | 107.25 | 109.85 | 91.00 | 92.15 | −15.10 | −14.08% | 0.00 cr | 89.1% | ₹0 cr |
| 21 Aug '26 | 107.00 | 107.50 | 107.00 | 107.25 | +1.20 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 107.95 | 107.95 | 105.00 | 106.05 | +3.05 | +2.96% | 0.00 cr | 85.7% | ₹0 cr |
| 18 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +1.30 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 100.00 | 104.00 | 99.00 | 101.70 | −3.05 | −2.91% | 0.00 cr | 85.7% | ₹0 cr |
| 13 Aug '26 | 99.00 | 105.00 | 99.00 | 104.75 | +7.75 | +7.99% | 0.00 cr | 90.0% | ₹0 cr |
| 12 Aug '26 | 97.00 | 97.00 | 97.00 | 97.00 | +2.00 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 100.00 | 100.00 | 95.00 | 95.00 | −2.00 | −2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 102.00 | 102.00 | 93.00 | 97.00 | −5.00 | −4.90% | 0.00 cr | 60.0% | ₹0 cr |
| 04 Aug '26 | 102.50 | 102.50 | 102.00 | 102.00 | −1.50 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 97.05 | 103.50 | 97.05 | 103.50 | +0.50 | +0.49% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 103.25 | 103.25 | 101.00 | 103.00 | +2.00 | +1.98% | 0.00 cr | 75.0% | ₹0 cr |
| 30 Jul '26 | 105.00 | 105.00 | 100.00 | 101.00 | −2.00 | −1.94% | 0.01 cr | 99.4% | ₹1 cr |
| 29 Jul '26 | 100.00 | 104.00 | 100.00 | 103.00 | +3.00 | +3.00% | 0.00 cr | 71.4% | ₹0 cr |
| 28 Jul '26 | 100.00 | 100.00 | 100.00 | 100.00 | +0.50 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 99.50 | 100.00 | 99.50 | 99.50 | +0.00 | +0.00% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Jul '26 | 97.00 | 99.50 | 95.05 | 99.50 | −1.50 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 101.00 | 101.00 | 101.00 | 101.00 | +8.00 | +8.60% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 84.01 | 93.00 | 84.01 | 93.00 | −0.94 | −1.00% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Jul '26 | 93.20 | 93.94 | 93.20 | 93.94 | −1.16 | −1.22% | 0.00 cr | 66.7% | ₹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.
