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 | 109.05 | 110.80 | 106.45 | 107.25 | −1.80 | −1.65% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 109.50 | 112.40 | 108.65 | 109.05 | +1.15 | +1.07% | 0.00 cr | 74.9% | ₹0 cr |
| 02 Sep '26 | 109.80 | 113.00 | 106.25 | 107.90 | +1.15 | +1.08% | 0.00 cr | 75.1% | ₹0 cr |
| 01 Sep '26 | 107.60 | 113.85 | 105.25 | 106.75 | −2.25 | −2.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 106.00 | 112.00 | 104.70 | 109.00 | +2.90 | +2.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 107.30 | 110.20 | 104.80 | 106.10 | −1.25 | −1.16% | 0.00 cr | 84.1% | ₹0 cr |
| 27 Aug '26 | 108.00 | 109.70 | 107.05 | 107.35 | +0.45 | +0.42% | 0.00 cr | 90.9% | ₹0 cr |
| 26 Aug '26 | 106.95 | 110.80 | 106.25 | 106.90 | −0.65 | −0.60% | 0.00 cr | 66.8% | ₹0 cr |
| 25 Aug '26 | 107.05 | 109.75 | 106.95 | 107.55 | +0.50 | +0.47% | 0.00 cr | 84.5% | ₹0 cr |
| 24 Aug '26 | 109.10 | 111.00 | 106.90 | 107.05 | −3.95 | −3.56% | 0.00 cr | 78.9% | ₹0 cr |
| 21 Aug '26 | 114.00 | 114.80 | 110.20 | 111.00 | −2.45 | −2.16% | 0.00 cr | 71.5% | ₹0 cr |
| 20 Aug '26 | 115.80 | 118.00 | 113.00 | 113.45 | −2.30 | −1.99% | 0.00 cr | 70.5% | ₹0 cr |
| 19 Aug '26 | 109.05 | 118.00 | 109.05 | 115.75 | +6.75 | +6.19% | 0.00 cr | 72.9% | ₹0 cr |
| 18 Aug '26 | 100.55 | 110.50 | 98.00 | 109.00 | +8.35 | +8.30% | 0.00 cr | 53.8% | ₹0 cr |
| 17 Aug '26 | 105.15 | 109.00 | 100.05 | 100.65 | −4.90 | −4.64% | 0.00 cr | 74.7% | ₹0 cr |
| 14 Aug '26 | 101.95 | 106.00 | 101.95 | 105.55 | +5.20 | +5.18% | 0.00 cr | 77.1% | ₹0 cr |
| 13 Aug '26 | 103.95 | 108.00 | 98.30 | 100.35 | −3.60 | −3.46% | 0.00 cr | 67.3% | ₹0 cr |
| 12 Aug '26 | 102.05 | 108.90 | 102.05 | 103.95 | −4.60 | −4.24% | 0.00 cr | 68.2% | ₹0 cr |
| 11 Aug '26 | 112.70 | 112.95 | 107.05 | 108.55 | −4.10 | −3.64% | 0.00 cr | 61.0% | ₹0 cr |
| 10 Aug '26 | 113.65 | 116.70 | 111.90 | 112.65 | −2.15 | −1.87% | 0.00 cr | 81.8% | ₹0 cr |
| 07 Aug '26 | 114.80 | 118.50 | 114.20 | 114.80 | +0.00 | +0.00% | 0.00 cr | 74.3% | ₹0 cr |
| 06 Aug '26 | 121.70 | 121.70 | 114.00 | 114.80 | −1.20 | −1.03% | 0.00 cr | 67.9% | ₹0 cr |
| 05 Aug '26 | 108.00 | 117.75 | 106.85 | 116.00 | +8.40 | +7.81% | 0.01 cr | 73.2% | ₹1 cr |
| 04 Aug '26 | 108.20 | 110.00 | 105.50 | 107.60 | −2.15 | −1.96% | 0.00 cr | 61.9% | ₹0 cr |
| 03 Aug '26 | 106.15 | 110.00 | 105.00 | 109.75 | +3.87 | +3.66% | 0.00 cr | 69.4% | ₹0 cr |
| 31 Jul '26 | 108.94 | 108.94 | 105.00 | 105.88 | −0.45 | −0.42% | 0.00 cr | 79.8% | ₹0 cr |
| 30 Jul '26 | 108.00 | 109.90 | 105.73 | 106.33 | −2.17 | −2.00% | 0.00 cr | 77.6% | ₹0 cr |
| 29 Jul '26 | 107.16 | 110.00 | 105.01 | 108.50 | +1.34 | +1.25% | 0.00 cr | 87.7% | ₹0 cr |
| 28 Jul '26 | 106.00 | 108.70 | 103.21 | 107.16 | +1.99 | +1.89% | 0.00 cr | 82.0% | ₹0 cr |
| 27 Jul '26 | 105.11 | 108.28 | 103.22 | 105.17 | +0.40 | +0.38% | 0.00 cr | 77.8% | ₹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.
