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 | 96.00 | 102.37 | 96.00 | 102.37 | +4.87 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 100.00 | 102.00 | 97.00 | 97.50 | −4.25 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 103.00 | 103.00 | 101.00 | 101.75 | −2.45 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 94.40 | 104.30 | 94.40 | 104.20 | +4.85 | +4.88% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 101.00 | 106.50 | 99.00 | 99.35 | −4.10 | −3.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 97.00 | 103.45 | 97.00 | 103.45 | +4.90 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 100.00 | 105.70 | 95.80 | 98.55 | −2.15 | −2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 98.50 | 106.05 | 98.50 | 100.70 | −0.30 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 102.50 | 107.00 | 100.10 | 101.00 | −1.00 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 99.00 | 102.10 | 99.00 | 102.00 | +4.75 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 97.05 | 105.80 | 97.05 | 97.25 | −4.05 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 101.50 | 104.00 | 101.25 | 101.30 | −5.25 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 106.40 | 111.65 | 106.40 | 106.55 | −5.40 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 106.50 | 114.95 | 106.40 | 111.95 | −0.05 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 109.05 | 114.00 | 109.05 | 112.00 | −2.75 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 114.00 | 114.75 | 110.00 | 114.75 | +5.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 119.85 | 119.85 | 109.30 | 109.30 | −5.60 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 113.95 | 114.90 | 113.95 | 114.90 | +5.45 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 109.25 | 115.00 | 109.25 | 109.45 | −5.50 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 114.95 | 114.95 | 114.95 | 114.95 | +0.80 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 113.80 | 114.15 | 113.80 | 114.15 | +5.40 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 113.00 | 114.85 | 108.70 | 108.75 | −4.25 | −3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 108.75 | 118.00 | 108.75 | 113.00 | −1.45 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 121.00 | 121.00 | 113.05 | 114.45 | −4.55 | −3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 119.00 | 123.65 | 119.00 | 119.00 | +0.87 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 118.18 | 118.18 | 117.99 | 118.13 | +5.57 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 112.56 | 112.56 | 110.88 | 112.56 | +5.36 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 107.20 | 107.20 | 107.20 | 107.20 | +5.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 102.10 | 102.10 | 101.99 | 102.10 | +4.86 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 97.24 | 97.24 | 97.24 | 97.24 | +4.63 | +5.00% | 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.
