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 | 100.50 | 100.50 | 100.50 | 100.50 | +1.50 | +1.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 99.00 | 99.00 | 99.00 | 99.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 100.00 | 102.00 | 99.00 | 99.00 | −6.00 | −5.71% | 0.00 cr | 90.9% | ₹0 cr |
| 01 Sep '26 | 106.00 | 106.00 | 104.05 | 105.00 | +0.95 | +0.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 101.00 | 104.05 | 100.00 | 104.05 | +4.05 | +4.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 100.10 | 100.10 | 100.00 | 100.00 | +0.20 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 96.55 | 99.80 | 96.00 | 99.80 | +3.30 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 99.86 | 101.00 | 96.50 | 96.50 | +1.28 | +1.34% | 0.00 cr | 71.4% | ₹0 cr |
| 25 Aug '26 | 90.10 | 96.00 | 90.00 | 95.22 | +5.22 | +5.80% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Aug '26 | 90.00 | 90.00 | 90.00 | 90.00 | +2.00 | +2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 86.00 | 88.00 | 85.00 | 88.00 | +2.00 | +2.33% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 85.00 | 86.00 | 85.00 | 86.00 | +2.50 | +2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 82.75 | 83.50 | 82.75 | 83.50 | +0.75 | +0.91% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 78.50 | 82.75 | 78.50 | 82.75 | +1.25 | +1.53% | 0.01 cr | 94.7% | ₹0 cr |
| 14 Aug '26 | 75.00 | 81.50 | 75.00 | 81.50 | +3.50 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 78.00 | 78.00 | 78.00 | 78.00 | −2.75 | −3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 80.10 | 80.75 | 80.10 | 80.75 | −0.25 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 78.50 | 81.00 | 78.50 | 81.00 | −0.15 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 80.10 | 81.15 | 80.10 | 81.15 | −0.95 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 82.10 | 82.10 | 82.10 | 82.10 | +0.10 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 82.00 | 82.00 | 82.00 | 82.00 | +0.80 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 85.00 | 85.00 | 81.20 | 81.20 | −3.80 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 84.00 | 85.00 | 84.00 | 85.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 83.50 | 85.00 | 83.50 | 85.00 | +2.00 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 83.50 | 83.50 | 83.00 | 83.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 83.00 | 83.00 | 83.00 | 83.00 | +0.21 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 82.75 | 82.79 | 82.75 | 82.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 82.90 | 82.90 | 82.79 | 82.79 | +3.29 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 79.50 | 79.50 | 79.50 | 79.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 79.50 | 79.50 | 79.50 | 79.50 | +0.40 | +0.51% | 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.
