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 | 127.75 | 140.95 | 127.75 | 140.95 | +6.50 | +4.83% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 134.45 | 134.45 | 134.45 | 134.45 | −7.05 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 144.25 | 144.25 | 130.55 | 141.50 | +4.10 | +2.98% | 0.01 cr | 100.0% | ₹2 cr |
| 01 Sep '26 | 137.40 | 137.40 | 137.40 | 137.40 | +6.50 | +4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 130.90 | 130.90 | 130.90 | 130.90 | +6.23 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 124.67 | 124.67 | 124.67 | 124.67 | +5.93 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 118.74 | 118.74 | 118.74 | 118.74 | +5.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 113.09 | 113.09 | 113.09 | 113.09 | +5.38 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 107.00 | 107.71 | 107.00 | 107.71 | +5.12 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 102.50 | 102.59 | 102.50 | 102.59 | +4.88 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 97.71 | 97.71 | 97.71 | 97.71 | +4.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 93.06 | 93.06 | 93.06 | 93.06 | +3.06 | +3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 91.25 | 92.96 | 90.00 | 90.00 | +1.46 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 87.98 | 88.54 | 87.50 | 88.54 | +4.21 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 82.68 | 84.35 | 82.68 | 84.33 | +3.99 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 80.33 | 80.34 | 80.33 | 80.34 | −4.21 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 87.00 | 87.00 | 84.55 | 84.55 | −4.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 93.00 | 93.15 | 87.88 | 89.00 | −3.50 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 92.00 | 93.00 | 92.00 | 92.50 | −0.98 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 97.20 | 97.20 | 93.48 | 93.48 | −4.91 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 97.03 | 98.39 | 97.03 | 98.39 | +2.04 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 96.36 | 96.36 | 96.25 | 96.35 | −1.15 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 99.00 | 99.50 | 97.50 | 97.50 | −1.50 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 102.05 | 102.05 | 98.50 | 99.00 | +1.80 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 96.00 | 97.20 | 96.00 | 97.20 | +1.70 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 99.00 | 100.12 | 94.56 | 95.50 | +0.14 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 95.00 | 97.90 | 93.10 | 95.36 | +1.86 | +1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 92.00 | 93.50 | 92.00 | 93.50 | +1.50 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 90.25 | 93.45 | 90.25 | 92.00 | +1.00 | +1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 87.72 | 91.00 | 87.72 | 91.00 | +3.88 | +4.45% | 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.
