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 | 95.80 | 95.80 | 94.10 | 94.38 | +0.12 | +0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 95.80 | 95.80 | 93.88 | 94.26 | −0.57 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 95.00 | 96.00 | 94.51 | 94.83 | −0.31 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 97.80 | 97.80 | 95.00 | 95.14 | −0.71 | −0.74% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 98.70 | 98.70 | 94.00 | 95.85 | +1.75 | +1.86% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 95.20 | 95.50 | 92.30 | 94.10 | −2.90 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 95.15 | 99.80 | 95.15 | 97.00 | −3.15 | −3.15% | 0.02 cr | 100.0% | ₹2 cr |
| 26 Aug '26 | 100.15 | 100.15 | 100.15 | 100.15 | −5.25 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 110.40 | 110.65 | 102.15 | 105.40 | −0.60 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 111.00 | 111.00 | 105.25 | 106.00 | −4.75 | −4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 112.95 | 112.95 | 108.50 | 110.75 | −2.20 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 115.50 | 115.50 | 108.55 | 112.95 | −1.00 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 112.00 | 115.90 | 109.00 | 113.95 | +3.00 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 112.10 | 115.00 | 106.50 | 110.95 | −1.15 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 122.50 | 122.50 | 112.10 | 112.10 | −5.85 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 120.90 | 126.85 | 114.90 | 117.95 | −2.95 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 120.80 | 120.90 | 115.50 | 120.90 | +5.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 115.75 | 115.85 | 108.05 | 115.15 | +4.80 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 110.00 | 110.75 | 104.00 | 110.35 | +4.85 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 110.20 | 110.20 | 102.00 | 105.50 | +0.40 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 105.00 | 109.90 | 105.00 | 105.10 | +0.10 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 107.05 | 110.80 | 104.00 | 105.00 | −1.00 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 108.15 | 108.50 | 103.10 | 106.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 104.00 | 109.20 | 104.00 | 106.00 | +2.00 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 112.00 | 112.90 | 103.00 | 104.00 | −4.26 | −3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 99.70 | 109.50 | 99.70 | 108.26 | +3.34 | +3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 105.00 | 107.14 | 104.20 | 104.92 | +2.88 | +2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 96.71 | 102.04 | 95.00 | 102.04 | +4.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 96.26 | 97.50 | 92.00 | 97.19 | +0.93 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 95.49 | 97.00 | 95.49 | 96.26 | +0.77 | +0.81% | 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.
