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 | 96.01 | 96.01 | 96.01 | 96.01 | +4.57 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 91.44 | 91.44 | 91.44 | 91.44 | +4.35 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 87.09 | 87.09 | 87.09 | 87.09 | +4.14 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 82.95 | 82.95 | 82.95 | 82.95 | +3.95 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 76.05 | 79.00 | 73.80 | 79.00 | +3.75 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 75.95 | 75.95 | 72.55 | 75.25 | −1.10 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 79.90 | 79.90 | 76.35 | 76.35 | −4.00 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 82.90 | 84.50 | 80.35 | 80.35 | −4.20 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 84.55 | 92.90 | 84.55 | 84.55 | −4.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 96.50 | 96.50 | 89.00 | 89.00 | −4.65 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 101.75 | 101.75 | 92.30 | 93.65 | −3.50 | −3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 89.15 | 98.45 | 89.15 | 97.15 | +3.35 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 95.05 | 102.90 | 93.80 | 93.80 | −4.90 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 98.70 | 98.70 | 98.70 | 98.70 | −5.15 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 103.85 | 109.30 | 103.85 | 103.85 | −5.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 109.30 | 109.30 | 109.30 | 109.30 | −5.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 115.05 | 115.05 | 115.05 | 115.05 | −6.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 121.10 | 121.10 | 121.10 | 121.10 | −6.35 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 127.45 | 127.45 | 127.45 | 127.45 | −6.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 134.15 | 134.15 | 134.15 | 134.15 | −7.05 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 141.25 | 149.65 | 141.20 | 141.20 | −7.40 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 142.05 | 148.60 | 134.50 | 148.60 | +7.05 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 141.55 | 141.55 | 141.55 | 141.55 | +6.70 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 134.85 | 134.85 | 134.85 | 134.85 | +6.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 122.95 | 128.45 | 121.00 | 128.45 | +6.11 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 118.85 | 122.34 | 115.00 | 122.34 | +5.82 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 116.50 | 116.52 | 105.44 | 116.52 | +5.54 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 110.98 | 110.98 | 110.98 | 110.98 | +5.28 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 105.70 | 105.70 | 105.70 | 105.70 | +5.03 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 100.67 | 100.67 | 100.67 | 100.67 | +4.79 | +5.00% | 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.
