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 | 59.35 | 60.80 | 59.35 | 59.74 | −2.73 | −4.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.47 | 62.49 | 62.47 | 62.47 | −3.28 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 65.75 | 65.75 | 65.75 | 65.75 | −3.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 62.75 | 69.20 | 62.75 | 69.20 | +3.15 | +4.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.90 | 66.25 | 65.90 | 66.05 | −3.30 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 69.35 | 69.35 | 65.90 | 69.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 71.75 | 75.30 | 68.20 | 69.35 | −2.40 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 71.75 | 72.00 | 71.75 | 71.75 | −3.75 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 75.50 | 75.90 | 75.50 | 75.50 | −3.95 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 79.45 | 79.45 | 79.45 | 79.45 | −4.15 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 83.60 | 83.60 | 83.60 | 83.60 | −4.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 96.95 | 96.95 | 88.00 | 88.00 | −4.50 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 92.10 | 92.50 | 92.10 | 92.50 | −4.40 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 96.90 | 96.90 | 96.90 | 96.90 | −5.05 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 101.95 | 101.95 | 101.95 | 101.95 | −5.35 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 113.25 | 113.25 | 106.70 | 107.30 | −4.85 | −4.32% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 112.15 | 112.15 | 112.15 | 112.15 | −5.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 118.05 | 118.05 | 118.05 | 118.05 | −5.10 | −4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 123.25 | 123.25 | 123.10 | 123.15 | +5.70 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 113.30 | 119.50 | 113.30 | 117.45 | +3.60 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 113.85 | 113.85 | 113.85 | 113.85 | +5.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 108.45 | 108.45 | 108.45 | 108.45 | +5.15 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 95.05 | 103.30 | 93.50 | 103.30 | +4.90 | +4.98% | 0.00 cr | 98.4% | ₹0 cr |
| 29 Jul '26 | 90.15 | 98.45 | 89.65 | 98.40 | +4.60 | +4.90% | 0.00 cr | 93.7% | ₹0 cr |
| 28 Jul '26 | 92.35 | 102.00 | 92.35 | 93.80 | −3.35 | −3.45% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Jul '26 | 99.20 | 99.20 | 90.05 | 97.15 | +2.65 | +2.80% | 0.00 cr | 94.7% | ₹0 cr |
| 24 Jul '26 | 85.50 | 94.50 | 85.50 | 94.50 | +4.50 | +5.00% | 0.00 cr | 97.2% | ₹0 cr |
| 21 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | −1.00 | −1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 95.00 | 95.00 | 91.00 | 91.00 | −4.00 | −4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 95.15 | 95.15 | 95.00 | 95.00 | +0.00 | +0.00% | 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.
