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 | 101.90 | 106.00 | 101.00 | 102.00 | +0.10 | +0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 100.01 | 102.90 | 100.01 | 101.90 | +1.89 | +1.89% | 0.00 cr | 55.6% | ₹0 cr |
| 02 Sep '26 | 102.00 | 104.40 | 100.00 | 100.01 | −1.91 | −1.87% | 0.00 cr | 86.4% | ₹0 cr |
| 01 Sep '26 | 99.50 | 105.00 | 98.20 | 101.92 | +2.27 | +2.28% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 102.45 | 102.50 | 98.50 | 99.65 | −2.85 | −2.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 97.10 | 105.00 | 97.10 | 102.50 | +2.10 | +2.09% | 0.00 cr | 73.2% | ₹0 cr |
| 27 Aug '26 | 101.90 | 102.80 | 99.95 | 100.40 | +2.05 | +2.08% | 0.00 cr | 95.3% | ₹0 cr |
| 26 Aug '26 | 102.10 | 103.70 | 93.35 | 98.35 | −0.90 | −0.91% | 0.00 cr | 60.4% | ₹0 cr |
| 25 Aug '26 | 101.70 | 102.10 | 98.15 | 99.25 | +0.90 | +0.92% | 0.00 cr | 98.7% | ₹0 cr |
| 24 Aug '26 | 103.85 | 103.85 | 97.15 | 98.35 | −3.45 | −3.39% | 0.00 cr | 83.1% | ₹0 cr |
| 21 Aug '26 | 100.40 | 106.00 | 100.40 | 101.80 | +0.15 | +0.15% | 0.00 cr | 75.2% | ₹0 cr |
| 20 Aug '26 | 103.60 | 103.80 | 101.20 | 101.65 | −0.70 | −0.68% | 0.00 cr | 97.0% | ₹0 cr |
| 19 Aug '26 | 105.00 | 105.00 | 101.80 | 102.35 | −3.35 | −3.17% | 0.00 cr | 82.7% | ₹0 cr |
| 18 Aug '26 | 106.25 | 108.00 | 103.10 | 105.70 | −0.55 | −0.52% | 0.00 cr | 96.1% | ₹0 cr |
| 17 Aug '26 | 102.00 | 108.70 | 98.50 | 106.25 | +2.10 | +2.02% | 0.00 cr | 79.6% | ₹0 cr |
| 14 Aug '26 | 106.00 | 106.00 | 97.00 | 104.15 | +5.55 | +5.63% | 0.00 cr | 80.2% | ₹0 cr |
| 13 Aug '26 | 95.60 | 105.00 | 95.60 | 98.60 | +0.65 | +0.66% | 0.00 cr | 77.9% | ₹0 cr |
| 12 Aug '26 | 110.20 | 110.20 | 92.55 | 97.95 | −9.90 | −9.18% | 0.00 cr | 70.6% | ₹0 cr |
| 11 Aug '26 | 110.30 | 110.30 | 104.05 | 107.85 | +2.25 | +2.13% | 0.00 cr | 93.8% | ₹0 cr |
| 10 Aug '26 | 104.00 | 108.80 | 104.00 | 105.60 | +2.20 | +2.13% | 0.00 cr | 92.8% | ₹0 cr |
| 07 Aug '26 | 108.00 | 111.30 | 96.20 | 103.40 | −3.85 | −3.59% | 0.00 cr | 85.0% | ₹0 cr |
| 06 Aug '26 | 120.00 | 120.00 | 106.00 | 107.25 | −7.75 | −6.74% | 0.00 cr | 82.3% | ₹0 cr |
| 05 Aug '26 | 119.35 | 119.35 | 112.35 | 115.00 | −4.45 | −3.73% | 0.00 cr | 76.9% | ₹0 cr |
| 04 Aug '26 | 117.00 | 120.95 | 117.00 | 119.45 | +2.20 | +1.88% | 0.00 cr | 97.3% | ₹0 cr |
| 03 Aug '26 | 114.75 | 117.90 | 107.40 | 117.25 | +10.15 | +9.48% | 0.00 cr | 95.2% | ₹0 cr |
| 31 Jul '26 | 118.85 | 118.85 | 105.25 | 107.10 | −11.50 | −9.70% | 0.00 cr | 88.9% | ₹0 cr |
| 30 Jul '26 | 120.00 | 120.00 | 115.00 | 118.60 | +1.40 | +1.19% | 0.00 cr | 95.7% | ₹0 cr |
| 29 Jul '26 | 124.00 | 129.50 | 114.00 | 117.20 | −8.20 | −6.54% | 0.00 cr | 71.8% | ₹0 cr |
| 28 Jul '26 | 120.00 | 127.00 | 114.00 | 125.40 | +0.20 | +0.16% | 0.00 cr | 92.2% | ₹0 cr |
| 27 Jul '26 | 116.00 | 129.45 | 115.00 | 125.20 | +8.45 | +7.24% | 0.00 cr | 97.2% | ₹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.
