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 | 102.11 | 102.11 | 102.11 | 102.11 | +4.86 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 97.25 | 97.25 | 97.25 | 97.25 | +8.84 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 88.41 | 88.41 | 88.41 | 88.41 | +8.03 | +9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 80.38 | 80.38 | 80.38 | 80.38 | +13.39 | +19.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.00 | 69.00 | 57.76 | 66.99 | +6.05 | +9.93% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 57.40 | 63.99 | 57.12 | 60.94 | +4.94 | +8.82% | 0.00 cr | 97.3% | ₹0 cr |
| 27 Aug '26 | 55.55 | 57.49 | 53.37 | 56.00 | +0.61 | +1.10% | 0.00 cr | 98.5% | ₹0 cr |
| 26 Aug '26 | 50.37 | 56.71 | 50.37 | 55.39 | +1.57 | +2.92% | 0.00 cr | 88.1% | ₹0 cr |
| 25 Aug '26 | 56.25 | 56.25 | 52.51 | 53.82 | −3.57 | −6.22% | 0.00 cr | 78.4% | ₹0 cr |
| 24 Aug '26 | 58.36 | 58.50 | 55.00 | 57.39 | −0.97 | −1.66% | 0.00 cr | 88.2% | ₹0 cr |
| 21 Aug '26 | 60.00 | 61.00 | 56.55 | 58.36 | −2.73 | −4.47% | 0.00 cr | 85.8% | ₹0 cr |
| 20 Aug '26 | 58.55 | 63.69 | 56.10 | 61.09 | +2.64 | +4.52% | 0.00 cr | 87.9% | ₹0 cr |
| 19 Aug '26 | 59.88 | 59.88 | 55.00 | 58.45 | +0.33 | +0.57% | 0.00 cr | 91.3% | ₹0 cr |
| 18 Aug '26 | 65.50 | 65.50 | 55.00 | 58.12 | +1.24 | +2.18% | 0.00 cr | 82.8% | ₹0 cr |
| 17 Aug '26 | 59.99 | 59.99 | 54.20 | 56.88 | +0.43 | +0.76% | 0.00 cr | 96.0% | ₹0 cr |
| 14 Aug '26 | 53.88 | 56.72 | 53.08 | 56.45 | +2.63 | +4.89% | 0.00 cr | 87.6% | ₹0 cr |
| 13 Aug '26 | 54.95 | 54.95 | 53.82 | 53.82 | +1.78 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 52.91 | 55.25 | 51.20 | 52.04 | −0.87 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 54.00 | 55.85 | 51.75 | 52.91 | −0.99 | −1.84% | 0.00 cr | 93.8% | ₹0 cr |
| 10 Aug '26 | 54.88 | 54.88 | 53.00 | 53.90 | +1.27 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 49.50 | 52.90 | 49.50 | 52.63 | +2.26 | +4.49% | 0.00 cr | 94.3% | ₹0 cr |
| 06 Aug '26 | 52.00 | 52.00 | 49.06 | 50.37 | −1.62 | −3.12% | 0.00 cr | 80.2% | ₹0 cr |
| 05 Aug '26 | 52.04 | 52.45 | 51.00 | 51.99 | +0.50 | +0.97% | 0.00 cr | 89.9% | ₹0 cr |
| 04 Aug '26 | 49.55 | 52.35 | 49.51 | 51.49 | −0.50 | −0.96% | 0.00 cr | 82.5% | ₹0 cr |
| 03 Aug '26 | 51.50 | 52.00 | 50.00 | 51.99 | +0.21 | +0.41% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 50.00 | 51.94 | 50.00 | 51.78 | +1.78 | +3.56% | 0.00 cr | 84.7% | ₹0 cr |
| 30 Jul '26 | 48.06 | 50.00 | 48.06 | 50.00 | −1.00 | −1.96% | 0.00 cr | 97.6% | ₹0 cr |
| 29 Jul '26 | 49.00 | 51.95 | 48.85 | 51.00 | −0.87 | −1.68% | 0.00 cr | 99.0% | ₹0 cr |
| 28 Jul '26 | 48.02 | 51.90 | 48.02 | 51.87 | −0.02 | −0.04% | 0.00 cr | 90.4% | ₹0 cr |
| 27 Jul '26 | 48.15 | 51.89 | 47.51 | 51.89 | +0.74 | +1.45% | 0.00 cr | 72.5% | ₹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.
