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 | 100.55 | 100.55 | 100.55 | 100.55 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 100.55 | 100.55 | 100.55 | 100.55 | −1.00 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 101.55 | 101.55 | 101.55 | 101.55 | −0.50 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 105.60 | 105.60 | 102.05 | 102.05 | +1.45 | +1.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 100.55 | 100.60 | 100.55 | 100.60 | +0.05 | +0.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 105.00 | 105.00 | 100.55 | 100.55 | −4.45 | −4.24% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Aug '26 | 105.00 | 105.00 | 105.00 | 105.00 | −0.50 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 100.50 | 105.50 | 100.50 | 105.50 | +5.00 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 100.60 | 100.60 | 100.50 | 100.50 | −0.10 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 101.00 | 101.00 | 100.60 | 100.60 | −1.25 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 100.70 | 102.20 | 100.70 | 101.85 | −4.15 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 106.00 | 106.00 | 106.00 | 106.00 | +3.05 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 104.00 | 105.00 | 102.95 | 102.95 | +1.25 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 101.70 | 101.70 | 101.70 | 101.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 101.70 | 101.70 | 101.70 | 101.70 | −0.80 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 99.60 | 102.50 | 99.60 | 102.50 | +2.65 | +2.65% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 101.05 | 104.95 | 96.00 | 99.85 | −1.20 | −1.19% | 0.00 cr | 89.5% | ₹0 cr |
| 06 Aug '26 | 104.00 | 104.00 | 101.05 | 101.05 | −4.45 | −4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 105.00 | 105.50 | 105.00 | 105.50 | +0.80 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 98.95 | 104.80 | 98.95 | 104.70 | +3.70 | +3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 101.00 | 101.00 | 101.00 | 101.00 | −0.10 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 101.80 | 101.80 | 101.10 | 101.10 | +0.10 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 101.80 | 101.80 | 101.00 | 101.00 | +2.00 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 99.00 | 99.00 | 99.00 | 99.00 | +0.70 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 98.30 | 98.30 | 98.30 | 98.30 | −2.70 | −2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 98.50 | 101.00 | 98.00 | 101.00 | −1.45 | −1.42% | 0.00 cr | 82.4% | ₹0 cr |
| 17 Jul '26 | 102.45 | 102.45 | 102.45 | 102.45 | −0.45 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 102.90 | 102.90 | 102.90 | 102.90 | −0.05 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 102.95 | 102.95 | 102.95 | 102.95 | −0.85 | −0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 103.80 | 103.80 | 103.80 | 103.80 | +3.10 | +3.08% | 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.
