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 | 101.48 | 101.48 | 97.00 | 97.00 | −0.12 | −0.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 97.50 | 102.46 | 92.75 | 97.12 | −0.51 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 100.90 | 101.65 | 97.25 | 97.63 | −3.84 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 101.00 | 101.85 | 95.00 | 101.47 | +3.42 | +3.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 99.90 | 101.50 | 97.00 | 98.05 | −1.85 | −1.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 101.00 | 101.00 | 94.15 | 99.90 | +1.40 | +1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 102.55 | 102.55 | 93.10 | 98.50 | +0.50 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 98.05 | 98.05 | 88.75 | 98.00 | +4.60 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 97.00 | 97.50 | 93.40 | 93.40 | −4.90 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 106.90 | 106.90 | 97.65 | 98.30 | −4.45 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 101.80 | 109.00 | 101.00 | 102.75 | −1.10 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 103.95 | 103.95 | 97.50 | 103.85 | +3.30 | +3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 108.50 | 108.50 | 99.40 | 100.55 | −4.05 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 101.05 | 106.90 | 101.00 | 104.60 | +2.55 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 111.00 | 111.00 | 101.80 | 102.05 | −5.10 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 116.00 | 116.25 | 106.70 | 107.15 | −3.60 | −3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 113.00 | 113.00 | 106.75 | 110.75 | +1.05 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 113.00 | 113.00 | 105.00 | 109.70 | +0.90 | +0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 114.00 | 114.00 | 108.50 | 108.80 | −0.30 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 109.00 | 112.70 | 109.00 | 109.10 | +1.75 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 111.00 | 111.00 | 107.00 | 107.35 | −3.95 | −3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 108.50 | 113.25 | 104.75 | 111.30 | +3.40 | +3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 109.50 | 109.50 | 106.00 | 107.90 | +2.85 | +2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 111.00 | 111.00 | 104.00 | 105.05 | −0.70 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 111.70 | 111.70 | 103.35 | 105.75 | −3.01 | −2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 110.00 | 111.70 | 107.00 | 108.76 | +1.96 | +1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 108.70 | 110.00 | 106.00 | 106.80 | +0.37 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 104.00 | 110.77 | 103.00 | 106.43 | +0.93 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 106.00 | 107.00 | 102.75 | 105.50 | +0.75 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 103.61 | 106.00 | 103.61 | 104.75 | +1.14 | +1.10% | 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.
