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 | 100.18 | 109.40 | 100.10 | 106.01 | +7.14 | +7.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 96.80 | 102.40 | 95.00 | 98.87 | +2.07 | +2.14% | 0.01 cr | 94.0% | ₹1 cr |
| 02 Sep '26 | 99.00 | 99.00 | 93.00 | 96.80 | −0.28 | −0.29% | 0.00 cr | 86.5% | ₹0 cr |
| 01 Sep '26 | 99.90 | 103.00 | 94.90 | 97.08 | −0.92 | −0.94% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 100.50 | 100.95 | 97.50 | 98.00 | −2.00 | −2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 98.15 | 100.00 | 98.00 | 100.00 | +2.00 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 99.90 | 100.00 | 98.00 | 98.00 | −2.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 100.10 | 100.10 | 97.00 | 100.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 99.90 | 101.00 | 99.90 | 100.00 | +3.00 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 100.50 | 104.90 | 96.50 | 97.00 | −4.00 | −3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 100.00 | 101.00 | 99.00 | 101.00 | +1.00 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 99.90 | 101.95 | 99.10 | 100.00 | −1.95 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 102.90 | 103.80 | 101.00 | 101.95 | −0.40 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 102.00 | 102.90 | 100.05 | 102.35 | −1.60 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 106.00 | 106.00 | 99.75 | 103.95 | −1.05 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 100.00 | 105.00 | 98.10 | 105.00 | +5.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 104.00 | 104.00 | 97.05 | 100.00 | −2.00 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 100.05 | 103.50 | 98.15 | 102.00 | −0.50 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 103.05 | 104.05 | 100.00 | 102.50 | −0.50 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 107.00 | 107.00 | 102.00 | 103.00 | −4.00 | −3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 107.00 | 107.00 | 107.00 | 107.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 102.00 | 107.10 | 99.00 | 107.00 | +5.00 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 102.40 | 104.00 | 97.80 | 102.00 | −0.90 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 103.00 | 103.05 | 99.05 | 102.90 | −1.35 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 105.50 | 106.55 | 104.00 | 104.25 | −1.80 | −1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 106.00 | 110.00 | 106.00 | 106.05 | −0.45 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 110.00 | 110.50 | 106.00 | 106.50 | −2.50 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 110.05 | 111.15 | 106.00 | 109.00 | −1.00 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 115.05 | 116.00 | 110.00 | 110.00 | −5.00 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 120.00 | 120.00 | 114.20 | 115.00 | −3.40 | −2.87% | 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.
