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 | 113.00 | 113.00 | 108.00 | 111.32 | −2.68 | −2.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 111.00 | 115.00 | 108.00 | 114.00 | +6.01 | +5.57% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 99.50 | 114.00 | 98.99 | 107.99 | +8.59 | +8.64% | 0.01 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 97.00 | 104.00 | 96.20 | 99.40 | +1.40 | +1.43% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 102.00 | 105.50 | 98.00 | 98.00 | −3.00 | −2.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 98.10 | 101.00 | 98.10 | 101.00 | +2.94 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 100.00 | 100.00 | 96.99 | 98.06 | +2.06 | +2.15% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 96.00 | 96.26 | 96.00 | 96.00 | +2.00 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 95.00 | 95.00 | 94.00 | 94.00 | +0.90 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 94.74 | 94.75 | 93.10 | 93.10 | −1.00 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 93.10 | 94.10 | 93.10 | 94.10 | −3.90 | −3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 98.00 | 98.00 | 98.00 | 98.00 | −1.15 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 99.15 | 99.15 | 99.15 | 99.15 | +0.15 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 98.00 | 99.89 | 98.00 | 99.00 | +3.51 | +3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 95.35 | 95.49 | 95.35 | 95.49 | +4.54 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 90.90 | 91.35 | 90.80 | 90.95 | +3.95 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 87.00 | 87.00 | 87.00 | 87.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 87.00 | 87.00 | 87.00 | 87.00 | +1.00 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 83.00 | 86.00 | 83.00 | 86.00 | +2.30 | +2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 83.90 | 83.90 | 83.70 | 83.70 | +3.40 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 81.10 | 81.10 | 80.30 | 80.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 80.00 | 80.30 | 80.00 | 80.30 | +3.80 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 76.50 | 76.50 | 76.50 | 76.50 | +0.50 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 76.00 | 76.00 | 76.00 | 76.00 | +2.00 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 75.30 | 75.30 | 71.54 | 74.00 | −1.30 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 75.30 | 75.30 | 75.30 | 75.30 | +0.48 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 78.00 | 78.00 | 74.82 | 74.82 | −3.93 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 77.00 | 78.75 | 76.62 | 78.75 | +3.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.39 | +0.52% | 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.
