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 | 102.75 | 102.75 | 95.55 | 96.75 | +0.10 | +0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 100.25 | 100.25 | 96.40 | 96.65 | −1.60 | −1.63% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 101.00 | 101.00 | 98.00 | 98.25 | −0.75 | −0.76% | 0.00 cr | 86.2% | ₹0 cr |
| 01 Sep '26 | 101.85 | 101.85 | 98.50 | 99.00 | −2.85 | −2.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 100.00 | 101.85 | 98.25 | 101.85 | −3.05 | −2.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 106.90 | 106.90 | 104.75 | 104.90 | +0.10 | +0.10% | 0.00 cr | 67.0% | ₹0 cr |
| 27 Aug '26 | 104.95 | 104.95 | 104.80 | 104.80 | −1.05 | −0.99% | 0.00 cr | 98.1% | ₹0 cr |
| 26 Aug '26 | 109.45 | 109.45 | 104.00 | 105.85 | +1.25 | +1.20% | 0.00 cr | 71.9% | ₹0 cr |
| 25 Aug '26 | 104.60 | 104.60 | 104.60 | 104.60 | −0.15 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 103.00 | 104.75 | 97.30 | 104.75 | +6.40 | +6.51% | 0.00 cr | 58.2% | ₹0 cr |
| 21 Aug '26 | 103.00 | 103.00 | 98.15 | 98.35 | −2.65 | −2.62% | 0.00 cr | 86.5% | ₹0 cr |
| 20 Aug '26 | 100.05 | 103.00 | 98.60 | 101.00 | +2.40 | +2.43% | 0.00 cr | 51.6% | ₹0 cr |
| 18 Aug '26 | 98.05 | 103.00 | 96.85 | 98.60 | −4.40 | −4.27% | 0.00 cr | 95.6% | ₹0 cr |
| 17 Aug '26 | 103.05 | 103.05 | 98.00 | 103.00 | −0.05 | −0.05% | 0.00 cr | 60.7% | ₹0 cr |
| 14 Aug '26 | 103.05 | 103.05 | 103.05 | 103.05 | +2.05 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 99.95 | 101.00 | 99.95 | 101.00 | +1.05 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 91.00 | 100.00 | 91.00 | 99.95 | −0.05 | −0.05% | 0.00 cr | 60.7% | ₹0 cr |
| 11 Aug '26 | 105.00 | 105.00 | 98.00 | 100.00 | −6.00 | −5.66% | 0.00 cr | 84.0% | ₹0 cr |
| 10 Aug '26 | 102.05 | 106.00 | 102.05 | 106.00 | +4.00 | +3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 101.20 | 102.00 | 101.20 | 102.00 | +0.80 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 100.00 | 101.25 | 100.00 | 101.20 | −4.00 | −3.80% | 0.00 cr | 49.7% | ₹0 cr |
| 28 Jul '26 | 105.00 | 108.00 | 105.00 | 105.20 | −0.60 | −0.57% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Jul '26 | 97.75 | 108.80 | 97.20 | 105.80 | +1.85 | +1.78% | 0.00 cr | 41.1% | ₹0 cr |
| 22 Jul '26 | 103.95 | 103.95 | 103.95 | 103.95 | +4.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 99.00 | 99.00 | 99.00 | 99.00 | −1.00 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 100.05 | 103.00 | 100.00 | 100.00 | +0.00 | +0.00% | 0.00 cr | 95.1% | ₹0 cr |
| 17 Jul '26 | 100.00 | 100.00 | 100.00 | 100.00 | −0.25 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 99.25 | 101.45 | 98.30 | 100.25 | +1.00 | +1.01% | 0.00 cr | 62.4% | ₹0 cr |
| 15 Jul '26 | 101.00 | 101.00 | 98.25 | 99.25 | −1.25 | −1.24% | 0.00 cr | 87.8% | ₹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.
