End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 103.00 | 105.95 | 103.00 | 105.95 | +4.85 | +4.80% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 105.00 | 105.00 | 101.00 | 101.10 | −3.90 | −3.71% | 0.00 cr | 67.7% | ₹0 cr |
| 31 Aug '26 | 101.85 | 105.00 | 101.05 | 105.00 | −0.25 | −0.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 105.00 | 115.00 | 103.35 | 105.25 | +0.35 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 106.50 | 106.50 | 100.75 | 104.90 | −1.00 | −0.94% | 0.00 cr | 71.4% | ₹0 cr |
| 26 Aug '26 | 105.70 | 110.80 | 105.70 | 105.90 | −0.10 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 100.10 | 106.00 | 100.10 | 106.00 | +6.00 | +6.00% | 0.00 cr | 99.9% | ₹0 cr |
| 24 Aug '26 | 101.00 | 111.00 | 97.00 | 100.00 | −2.80 | −2.72% | 0.00 cr | 98.8% | ₹0 cr |
| 21 Aug '26 | 104.85 | 104.85 | 102.35 | 102.80 | −8.70 | −7.80% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 117.90 | 117.90 | 101.00 | 111.50 | +1.50 | +1.36% | 0.00 cr | 60.9% | ₹0 cr |
| 19 Aug '26 | 107.00 | 110.00 | 105.20 | 110.00 | +3.00 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 110.95 | 116.70 | 107.00 | 107.00 | +1.10 | +1.04% | 0.00 cr | 71.6% | ₹0 cr |
| 17 Aug '26 | 117.85 | 117.85 | 105.00 | 105.90 | −0.35 | −0.33% | 0.00 cr | 80.2% | ₹0 cr |
| 14 Aug '26 | 115.70 | 115.70 | 105.00 | 106.25 | −8.55 | −7.45% | 0.00 cr | 98.8% | ₹0 cr |
| 13 Aug '26 | 111.40 | 114.80 | 105.75 | 114.80 | +5.85 | +5.37% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 117.50 | 117.50 | 102.00 | 108.95 | +4.80 | +4.61% | 0.00 cr | 64.5% | ₹0 cr |
| 11 Aug '26 | 107.95 | 113.45 | 102.20 | 104.15 | −10.65 | −9.28% | 0.00 cr | 99.2% | ₹0 cr |
| 10 Aug '26 | 98.75 | 114.80 | 97.65 | 114.80 | +9.80 | +9.33% | 0.00 cr | 86.7% | ₹0 cr |
| 07 Aug '26 | 106.70 | 109.90 | 105.00 | 105.00 | −2.20 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 117.00 | 117.00 | 102.00 | 107.20 | +1.55 | +1.47% | 0.00 cr | 87.3% | ₹0 cr |
| 05 Aug '26 | 103.15 | 113.00 | 100.10 | 105.65 | −4.05 | −3.69% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Aug '26 | 103.00 | 109.70 | 101.20 | 109.70 | +8.50 | +8.40% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 102.00 | 108.30 | 101.20 | 101.20 | −4.70 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 102.05 | 106.40 | 100.00 | 105.90 | −2.60 | −2.40% | 0.00 cr | 97.8% | ₹0 cr |
| 28 Jul '26 | 115.00 | 115.00 | 108.50 | 108.50 | +1.10 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 123.70 | 123.70 | 100.10 | 107.40 | +2.90 | +2.78% | 0.00 cr | 76.1% | ₹0 cr |
| 24 Jul '26 | 117.00 | 117.00 | 100.00 | 104.50 | +1.50 | +1.46% | 0.00 cr | 52.9% | ₹0 cr |
| 23 Jul '26 | 103.00 | 109.80 | 103.00 | 103.00 | −9.20 | −8.20% | 0.00 cr | 64.6% | ₹0 cr |
| 22 Jul '26 | 101.00 | 112.20 | 101.00 | 112.20 | +1.80 | +1.63% | 0.00 cr | 95.3% | ₹0 cr |
| 21 Jul '26 | 129.60 | 129.60 | 110.00 | 110.40 | −1.10 | −0.99% | 0.00 cr | 66.2% | ₹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.
