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 | 98.10 | 104.50 | 98.10 | 103.75 | +4.20 | +4.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 101.00 | 107.10 | 96.00 | 99.55 | −4.45 | −4.28% | 0.00 cr | 77.3% | ₹0 cr |
| 02 Sep '26 | 106.85 | 106.85 | 104.00 | 104.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Sep '26 | 107.40 | 107.40 | 101.95 | 104.00 | −0.45 | −0.43% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 104.90 | 108.00 | 101.10 | 104.45 | −0.20 | −0.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 108.90 | 108.90 | 101.05 | 104.65 | +0.85 | +0.82% | 0.00 cr | 54.6% | ₹0 cr |
| 27 Aug '26 | 103.00 | 105.00 | 101.25 | 103.80 | −1.20 | −1.14% | 0.00 cr | 65.7% | ₹0 cr |
| 26 Aug '26 | 107.50 | 107.50 | 101.50 | 105.00 | −0.90 | −0.85% | 0.00 cr | 63.9% | ₹0 cr |
| 25 Aug '26 | 106.30 | 106.30 | 104.30 | 105.90 | +1.90 | +1.83% | 0.00 cr | 90.1% | ₹0 cr |
| 24 Aug '26 | 104.20 | 104.20 | 101.55 | 104.00 | +2.75 | +2.72% | 0.00 cr | 53.7% | ₹0 cr |
| 21 Aug '26 | 104.90 | 104.90 | 100.00 | 101.25 | −0.20 | −0.20% | 0.00 cr | 96.1% | ₹0 cr |
| 20 Aug '26 | 106.50 | 106.50 | 95.35 | 101.45 | −0.45 | −0.44% | 0.00 cr | 82.8% | ₹0 cr |
| 19 Aug '26 | 108.00 | 108.00 | 100.00 | 101.90 | −1.45 | −1.40% | 0.00 cr | 89.4% | ₹0 cr |
| 18 Aug '26 | 107.00 | 107.00 | 102.40 | 103.35 | −4.00 | −3.73% | 0.00 cr | 79.0% | ₹0 cr |
| 17 Aug '26 | 110.85 | 110.85 | 104.20 | 107.35 | −1.05 | −0.97% | 0.00 cr | 98.8% | ₹0 cr |
| 14 Aug '26 | 114.00 | 114.00 | 108.00 | 108.40 | −2.05 | −1.86% | 0.00 cr | 77.3% | ₹0 cr |
| 13 Aug '26 | 110.00 | 110.50 | 105.30 | 110.45 | +3.45 | +3.22% | 0.00 cr | 76.6% | ₹0 cr |
| 12 Aug '26 | 112.80 | 112.80 | 105.15 | 107.00 | −2.55 | −2.33% | 0.00 cr | 86.7% | ₹0 cr |
| 11 Aug '26 | 113.85 | 113.85 | 108.25 | 109.55 | −0.40 | −0.36% | 0.00 cr | 59.4% | ₹0 cr |
| 10 Aug '26 | 115.80 | 115.80 | 109.20 | 109.95 | −3.20 | −2.83% | 0.00 cr | 90.5% | ₹0 cr |
| 07 Aug '26 | 113.95 | 114.60 | 110.55 | 113.15 | +3.65 | +3.33% | 0.00 cr | 81.6% | ₹0 cr |
| 06 Aug '26 | 111.00 | 114.75 | 108.65 | 109.50 | −5.50 | −4.78% | 0.00 cr | 72.4% | ₹0 cr |
| 05 Aug '26 | 110.70 | 116.00 | 110.70 | 115.00 | −0.50 | −0.43% | 0.00 cr | 76.4% | ₹0 cr |
| 04 Aug '26 | 107.90 | 115.50 | 107.90 | 115.50 | +2.55 | +2.26% | 0.00 cr | 95.6% | ₹0 cr |
| 03 Aug '26 | 114.00 | 114.00 | 109.00 | 112.95 | +2.60 | +2.36% | 0.00 cr | 78.3% | ₹0 cr |
| 31 Jul '26 | 109.85 | 114.95 | 105.05 | 110.35 | +1.85 | +1.71% | 0.01 cr | 96.0% | ₹1 cr |
| 30 Jul '26 | 108.90 | 109.50 | 103.70 | 108.50 | +4.40 | +4.23% | 0.00 cr | 99.5% | ₹0 cr |
| 29 Jul '26 | 105.05 | 106.95 | 103.40 | 104.10 | −0.70 | −0.67% | 0.00 cr | 86.0% | ₹0 cr |
| 28 Jul '26 | 108.00 | 110.00 | 101.25 | 104.80 | −5.75 | −5.20% | 0.00 cr | 81.2% | ₹0 cr |
| 27 Jul '26 | 111.45 | 111.70 | 110.00 | 110.55 | −0.90 | −0.81% | 0.00 cr | 88.8% | ₹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.
