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 | 110.50 | 110.50 | 101.20 | 107.00 | +1.40 | +1.33% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 107.10 | 107.10 | 104.05 | 105.60 | −8.30 | −7.29% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 113.90 | 113.90 | 113.90 | 113.90 | +6.50 | +6.05% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 108.00 | 108.00 | 102.90 | 107.40 | −1.00 | −0.92% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 109.60 | 109.60 | 106.85 | 108.40 | +5.55 | +5.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 108.10 | 118.90 | 98.05 | 102.85 | −5.40 | −4.99% | 0.00 cr | 91.3% | ₹0 cr |
| 27 Aug '26 | 108.40 | 108.40 | 107.65 | 108.25 | +3.05 | +2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 108.45 | 108.45 | 100.15 | 105.20 | +5.00 | +4.99% | 0.00 cr | 75.7% | ₹0 cr |
| 25 Aug '26 | 105.00 | 114.90 | 95.25 | 100.20 | −5.50 | −5.20% | 0.00 cr | 90.7% | ₹0 cr |
| 24 Aug '26 | 96.00 | 105.70 | 93.00 | 105.70 | +9.60 | +9.99% | 0.00 cr | 90.4% | ₹0 cr |
| 21 Aug '26 | 100.30 | 104.95 | 95.40 | 96.10 | −9.85 | −9.30% | 0.00 cr | 88.5% | ₹0 cr |
| 19 Aug '26 | 106.00 | 106.00 | 100.25 | 105.95 | +1.00 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 101.55 | 105.00 | 101.55 | 104.95 | +2.90 | +2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 102.00 | 107.95 | 102.00 | 102.05 | +0.05 | +0.05% | 0.00 cr | 93.2% | ₹0 cr |
| 13 Aug '26 | 107.85 | 107.90 | 102.00 | 102.00 | −6.40 | −5.90% | 0.00 cr | 87.3% | ₹0 cr |
| 12 Aug '26 | 109.00 | 109.00 | 107.00 | 108.40 | −0.50 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 108.95 | 108.95 | 108.90 | 108.90 | −1.05 | −0.95% | 0.00 cr | 62.5% | ₹0 cr |
| 10 Aug '26 | 109.95 | 109.95 | 109.95 | 109.95 | +1.80 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 102.30 | 108.20 | 102.30 | 108.15 | −0.30 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 110.00 | 110.00 | 101.10 | 108.45 | −0.55 | −0.50% | 0.00 cr | 92.7% | ₹0 cr |
| 05 Aug '26 | 109.00 | 109.20 | 108.90 | 109.00 | +4.10 | +3.91% | 0.00 cr | 85.4% | ₹0 cr |
| 04 Aug '26 | 107.00 | 109.75 | 104.80 | 104.90 | −0.75 | −0.71% | 0.00 cr | 94.5% | ₹0 cr |
| 03 Aug '26 | 113.10 | 113.10 | 105.35 | 105.65 | −6.35 | −5.67% | 0.00 cr | 51.8% | ₹0 cr |
| 31 Jul '26 | 109.65 | 112.90 | 103.30 | 112.00 | +2.35 | +2.14% | 0.00 cr | 82.3% | ₹0 cr |
| 30 Jul '26 | 110.00 | 113.00 | 104.30 | 109.65 | −5.25 | −4.57% | 0.00 cr | 62.9% | ₹0 cr |
| 29 Jul '26 | 114.90 | 114.90 | 114.90 | 114.90 | +1.00 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 109.75 | 113.90 | 109.75 | 113.90 | +6.90 | +6.45% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 128.90 | 128.90 | 102.30 | 107.00 | −1.20 | −1.11% | 0.00 cr | 59.3% | ₹0 cr |
| 24 Jul '26 | 109.00 | 109.90 | 103.15 | 108.20 | −0.80 | −0.73% | 0.00 cr | 78.3% | ₹0 cr |
| 23 Jul '26 | 108.70 | 114.00 | 91.50 | 109.00 | +6.00 | +5.83% | 0.00 cr | 47.0% | ₹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.
