End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 81.47 | 86.00 | 81.47 | 86.00 | +0.25 | +0.29% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 85.75 | 85.75 | 85.75 | 85.75 | −4.50 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 90.25 | 90.25 | 90.25 | 90.25 | −4.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 95.50 | 95.50 | 95.00 | 95.00 | −4.00 | −4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 95.00 | 99.00 | 95.00 | 99.00 | +4.00 | +4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 95.00 | 95.00 | 95.00 | 95.00 | −5.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 95.50 | 100.00 | 95.50 | 100.00 | −0.25 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 105.45 | 105.45 | 100.25 | 100.25 | −5.20 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 111.00 | 113.20 | 105.45 | 105.45 | −5.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 111.00 | 111.00 | 111.00 | 111.00 | −3.00 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 114.00 | 114.00 | 114.00 | 114.00 | −6.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 120.00 | 120.00 | 120.00 | 120.00 | −5.25 | −4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 125.25 | 125.25 | 125.25 | 125.25 | −6.55 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 131.80 | 131.80 | 131.80 | 131.80 | −6.90 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 138.70 | 138.70 | 138.70 | 138.70 | −7.25 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 145.95 | 145.95 | 145.95 | 145.95 | −7.65 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 153.60 | 153.60 | 153.60 | 153.60 | −8.05 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 161.65 | 161.65 | 161.65 | 161.65 | −8.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 179.10 | 179.10 | 170.15 | 170.15 | −8.95 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 179.10 | 179.10 | 179.10 | 179.10 | −9.40 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 188.50 | 188.50 | 188.50 | 188.50 | −1.50 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 190.00 | 190.00 | 190.00 | 190.00 | +7.00 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 200.00 | 200.00 | 183.00 | 183.00 | −9.50 | −4.94% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jun '26 | 195.00 | 195.00 | 185.25 | 192.50 | +2.15 | +1.13% | 0.01 cr | 100.0% | ₹1 cr |
| 18 Jun '26 | 198.00 | 198.00 | 190.35 | 190.35 | −10.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 200.35 | 200.35 | 200.35 | 200.35 | — | — | 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.
