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 | 106.67 | 107.99 | 102.00 | 107.06 | +0.39 | +0.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 109.99 | 109.99 | 104.03 | 106.67 | +2.22 | +2.13% | 0.00 cr | 62.9% | ₹0 cr |
| 02 Sep '26 | 104.99 | 104.99 | 100.00 | 104.45 | +0.65 | +0.63% | 0.00 cr | 82.5% | ₹0 cr |
| 01 Sep '26 | 104.89 | 104.89 | 102.99 | 103.80 | +4.10 | +4.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 99.80 | 104.90 | 98.00 | 99.70 | −0.10 | −0.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 99.55 | 99.80 | 98.80 | 99.80 | +1.80 | +1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 100.30 | 100.30 | 97.25 | 98.00 | −2.30 | −2.29% | 0.00 cr | 84.2% | ₹0 cr |
| 26 Aug '26 | 101.85 | 101.85 | 99.00 | 100.30 | +1.60 | +1.62% | 0.00 cr | 94.2% | ₹0 cr |
| 25 Aug '26 | 99.55 | 101.45 | 98.10 | 98.70 | −0.85 | −0.85% | 0.00 cr | 91.9% | ₹0 cr |
| 24 Aug '26 | 100.95 | 100.95 | 98.00 | 99.55 | +1.05 | +1.07% | 0.00 cr | 87.7% | ₹0 cr |
| 21 Aug '26 | 101.00 | 102.00 | 98.45 | 98.50 | −2.50 | −2.48% | 0.00 cr | 92.4% | ₹0 cr |
| 20 Aug '26 | 102.85 | 103.80 | 100.00 | 101.00 | +0.20 | +0.20% | 0.00 cr | 99.1% | ₹0 cr |
| 19 Aug '26 | 99.90 | 101.00 | 97.00 | 100.80 | +1.80 | +1.82% | 0.00 cr | 86.5% | ₹0 cr |
| 18 Aug '26 | 103.50 | 103.50 | 97.05 | 99.00 | −1.10 | −1.10% | 0.00 cr | 76.3% | ₹0 cr |
| 17 Aug '26 | 103.95 | 103.95 | 98.00 | 100.10 | −1.05 | −1.04% | 0.00 cr | 78.8% | ₹0 cr |
| 14 Aug '26 | 105.40 | 105.40 | 99.70 | 101.15 | −1.30 | −1.27% | 0.00 cr | 74.4% | ₹0 cr |
| 13 Aug '26 | 107.70 | 107.70 | 100.00 | 102.45 | −3.90 | −3.67% | 0.00 cr | 75.4% | ₹0 cr |
| 12 Aug '26 | 109.00 | 109.00 | 103.05 | 106.35 | +1.35 | +1.29% | 0.00 cr | 86.8% | ₹0 cr |
| 11 Aug '26 | 108.00 | 108.00 | 102.95 | 105.00 | +0.30 | +0.29% | 0.00 cr | 92.1% | ₹0 cr |
| 10 Aug '26 | 105.05 | 110.90 | 104.00 | 104.70 | −3.30 | −3.06% | 0.00 cr | 94.4% | ₹0 cr |
| 07 Aug '26 | 111.95 | 111.95 | 107.00 | 108.00 | −0.25 | −0.23% | 0.00 cr | 83.4% | ₹0 cr |
| 06 Aug '26 | 106.75 | 110.00 | 105.95 | 108.25 | +4.25 | +4.09% | 0.00 cr | 92.1% | ₹0 cr |
| 05 Aug '26 | 106.65 | 106.65 | 103.55 | 104.00 | −0.40 | −0.38% | 0.00 cr | 99.8% | ₹0 cr |
| 04 Aug '26 | 108.50 | 109.00 | 103.95 | 104.40 | −1.60 | −1.51% | 0.00 cr | 96.2% | ₹0 cr |
| 03 Aug '26 | 105.95 | 114.50 | 105.65 | 106.00 | −0.45 | −0.42% | 0.00 cr | 79.2% | ₹0 cr |
| 31 Jul '26 | 104.25 | 106.60 | 104.25 | 106.45 | +2.45 | +2.36% | 0.00 cr | 81.9% | ₹0 cr |
| 30 Jul '26 | 107.60 | 107.60 | 103.00 | 104.00 | −0.50 | −0.48% | 0.00 cr | 95.8% | ₹0 cr |
| 29 Jul '26 | 106.95 | 107.85 | 104.50 | 104.50 | +0.15 | +0.14% | 0.00 cr | 59.7% | ₹0 cr |
| 28 Jul '26 | 105.75 | 107.00 | 104.00 | 104.35 | +0.60 | +0.58% | 0.00 cr | 69.3% | ₹0 cr |
| 27 Jul '26 | 103.85 | 110.05 | 103.20 | 103.75 | −0.05 | −0.05% | 0.00 cr | 95.2% | ₹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.
