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 | 89.78 | 99.00 | 89.78 | 99.00 | +4.50 | +4.76% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 102.80 | 102.80 | 93.79 | 94.50 | −4.22 | −4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 95.00 | 102.91 | 94.53 | 98.72 | +0.71 | +0.72% | 0.00 cr | 97.8% | ₹0 cr |
| 31 Aug '26 | 106.99 | 106.99 | 98.01 | 98.01 | −3.99 | −3.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 111.80 | 111.80 | 101.46 | 102.00 | −4.80 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 101.77 | 106.80 | 96.69 | 106.80 | +5.03 | +4.94% | 0.00 cr | 71.4% | ₹0 cr |
| 25 Aug '26 | 104.38 | 104.38 | 101.77 | 101.77 | −1.58 | −1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 106.00 | 106.00 | 103.35 | 103.35 | −2.65 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 101.16 | 106.00 | 101.16 | 106.00 | −0.48 | −0.45% | 0.00 cr | 62.8% | ₹0 cr |
| 12 Aug '26 | 107.01 | 107.01 | 106.48 | 106.48 | −5.56 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 114.50 | 114.50 | 111.99 | 112.04 | +2.79 | +2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 107.10 | 109.45 | 107.10 | 109.25 | +4.25 | +4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 105.01 | 105.01 | 104.50 | 105.00 | −4.99 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 107.06 | 109.99 | 106.00 | 109.99 | +3.99 | +3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 110.00 | 110.00 | 106.00 | 106.00 | +1.00 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 104.99 | 105.00 | 104.99 | 105.00 | +5.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 104.75 | 104.75 | 100.00 | 100.00 | −4.75 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 106.95 | 106.95 | 101.65 | 104.75 | −2.20 | −2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 109.25 | 109.25 | 106.95 | 106.95 | +2.90 | +2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 110.00 | 110.00 | 104.05 | 104.05 | −5.45 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 99.35 | 109.75 | 99.35 | 109.50 | +4.95 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 107.00 | 107.00 | 104.50 | 104.55 | −5.40 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 105.50 | 109.95 | 105.50 | 109.95 | −1.05 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 111.00 | 111.00 | 111.00 | 111.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 115.95 | 116.50 | 111.00 | 111.00 | −4.95 | −4.27% | 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.
