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 | 115.00 | 115.00 | 110.50 | 114.00 | +4.80 | +4.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 108.45 | 110.00 | 107.00 | 109.20 | +2.20 | +2.06% | 0.00 cr | 76.9% | ₹0 cr |
| 02 Sep '26 | 104.00 | 107.00 | 104.00 | 107.00 | +3.30 | +3.18% | 0.00 cr | 60.0% | ₹0 cr |
| 01 Sep '26 | 102.00 | 105.00 | 102.00 | 103.70 | +1.90 | +1.87% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 99.95 | 101.80 | 98.00 | 101.80 | +3.80 | +3.88% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 98.00 | 99.50 | 92.60 | 98.00 | +0.50 | +0.51% | 0.00 cr | 92.9% | ₹0 cr |
| 27 Aug '26 | 90.05 | 97.95 | 88.50 | 97.50 | −0.35 | −0.36% | 0.00 cr | 68.4% | ₹0 cr |
| 26 Aug '26 | 90.00 | 100.00 | 90.00 | 97.85 | +4.10 | +4.37% | 0.00 cr | 77.3% | ₹0 cr |
| 25 Aug '26 | 80.00 | 93.80 | 80.00 | 93.75 | +15.40 | +19.66% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 78.00 | 80.00 | 74.00 | 78.35 | −1.65 | −2.06% | 0.00 cr | 82.6% | ₹0 cr |
| 21 Aug '26 | 86.00 | 86.30 | 79.00 | 80.00 | −8.00 | −9.09% | 0.00 cr | 80.0% | ₹0 cr |
| 20 Aug '26 | 90.00 | 90.00 | 88.00 | 88.00 | −4.00 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 90.00 | 95.00 | 89.00 | 92.00 | −2.25 | −2.39% | 0.00 cr | 81.3% | ₹0 cr |
| 17 Aug '26 | 94.35 | 94.35 | 94.25 | 94.25 | −0.10 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 94.35 | 94.35 | 94.35 | 94.35 | −5.65 | −5.65% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 97.25 | 100.00 | 97.25 | 100.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 94.50 | 102.00 | 94.25 | 100.00 | +4.45 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 97.00 | 98.00 | 94.50 | 95.55 | −6.45 | −6.32% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.15 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 101.85 | 101.85 | 101.85 | 101.85 | +4.30 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 97.55 | 97.55 | 97.55 | 97.55 | −0.50 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 98.00 | 98.65 | 98.00 | 98.05 | −3.95 | −3.87% | 0.00 cr | 75.0% | ₹0 cr |
| 23 Jul '26 | 98.25 | 102.00 | 98.25 | 102.00 | +2.00 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 97.25 | 100.00 | 97.25 | 100.00 | −0.15 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 100.10 | 103.00 | 100.00 | 100.15 | −4.85 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 105.05 | 105.05 | 105.00 | 105.00 | −3.00 | −2.78% | 0.00 cr | 66.7% | ₹0 cr |
| 08 Jul '26 | 107.25 | 109.95 | 107.25 | 108.00 | −2.00 | −1.82% | 0.00 cr | 80.0% | ₹0 cr |
| 07 Jul '26 | 114.45 | 114.45 | 110.00 | 110.00 | +0.50 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 108.00 | 110.00 | 108.00 | 109.50 | +2.50 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 111.50 | 111.50 | 106.05 | 107.00 | −1.40 | −1.29% | 0.00 cr | 75.0% | ₹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.
