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 | 98.05 | 108.10 | 98.05 | 106.15 | +2.15 | +2.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 104.05 | 106.00 | 104.00 | 104.00 | −3.30 | −3.08% | 0.00 cr | 71.9% | ₹0 cr |
| 02 Sep '26 | 105.00 | 108.20 | 105.00 | 107.30 | +1.95 | +1.85% | 0.00 cr | 99.6% | ₹0 cr |
| 01 Sep '26 | 100.05 | 110.00 | 100.05 | 105.35 | −0.20 | −0.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 109.50 | 109.50 | 102.65 | 105.55 | −1.80 | −1.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 102.60 | 109.45 | 102.60 | 107.35 | +4.65 | +4.53% | 0.00 cr | 65.7% | ₹0 cr |
| 27 Aug '26 | 102.70 | 106.90 | 102.55 | 102.70 | +0.15 | +0.15% | 0.00 cr | 55.9% | ₹0 cr |
| 26 Aug '26 | 109.85 | 109.85 | 100.00 | 102.55 | −0.60 | −0.58% | 0.00 cr | 68.2% | ₹0 cr |
| 25 Aug '26 | 115.95 | 115.95 | 103.05 | 103.15 | −0.20 | −0.19% | 0.00 cr | 59.6% | ₹0 cr |
| 24 Aug '26 | 103.35 | 106.35 | 102.60 | 103.35 | +0.10 | +0.10% | 0.00 cr | 67.8% | ₹0 cr |
| 21 Aug '26 | 108.45 | 108.45 | 103.20 | 103.25 | +0.35 | +0.34% | 0.00 cr | 83.0% | ₹0 cr |
| 20 Aug '26 | 102.60 | 107.95 | 102.60 | 102.90 | −0.20 | −0.19% | 0.00 cr | 63.1% | ₹0 cr |
| 19 Aug '26 | 108.20 | 108.20 | 102.25 | 103.10 | −1.45 | −1.39% | 0.00 cr | 75.4% | ₹0 cr |
| 18 Aug '26 | 104.95 | 104.95 | 102.00 | 104.55 | +1.60 | +1.55% | 0.00 cr | 92.4% | ₹0 cr |
| 17 Aug '26 | 100.15 | 104.95 | 100.15 | 102.95 | +1.75 | +1.73% | 0.00 cr | 77.2% | ₹0 cr |
| 14 Aug '26 | 105.50 | 105.50 | 101.00 | 101.20 | −2.80 | −2.69% | 0.00 cr | 98.2% | ₹0 cr |
| 13 Aug '26 | 99.10 | 105.00 | 99.10 | 104.00 | +2.05 | +2.01% | 0.00 cr | 92.0% | ₹0 cr |
| 12 Aug '26 | 105.90 | 105.90 | 101.50 | 101.95 | −4.05 | −3.82% | 0.00 cr | 80.4% | ₹0 cr |
| 11 Aug '26 | 102.80 | 106.00 | 102.20 | 106.00 | +2.70 | +2.61% | 0.00 cr | 95.4% | ₹0 cr |
| 10 Aug '26 | 110.00 | 110.00 | 102.10 | 103.30 | −1.30 | −1.24% | 0.00 cr | 90.2% | ₹0 cr |
| 07 Aug '26 | 106.55 | 109.45 | 104.00 | 104.60 | −1.95 | −1.83% | 0.00 cr | 93.9% | ₹0 cr |
| 06 Aug '26 | 105.00 | 111.95 | 104.00 | 106.55 | +1.50 | +1.43% | 0.00 cr | 81.6% | ₹0 cr |
| 05 Aug '26 | 106.35 | 108.15 | 104.35 | 105.05 | −0.80 | −0.76% | 0.00 cr | 78.5% | ₹0 cr |
| 04 Aug '26 | 111.70 | 112.50 | 102.55 | 105.85 | −2.65 | −2.44% | 0.00 cr | 58.2% | ₹0 cr |
| 03 Aug '26 | 105.85 | 113.95 | 100.00 | 108.50 | +3.70 | +3.53% | 0.00 cr | 91.4% | ₹0 cr |
| 31 Jul '26 | 102.10 | 108.00 | 101.05 | 104.80 | −1.20 | −1.13% | 0.00 cr | 69.6% | ₹0 cr |
| 30 Jul '26 | 101.00 | 109.90 | 101.00 | 106.00 | +3.00 | +2.91% | 0.00 cr | 87.3% | ₹0 cr |
| 29 Jul '26 | 102.55 | 109.40 | 102.50 | 103.00 | −5.70 | −5.24% | 0.00 cr | 93.1% | ₹0 cr |
| 28 Jul '26 | 108.65 | 111.90 | 106.00 | 108.70 | +2.20 | +2.07% | 0.00 cr | 53.6% | ₹0 cr |
| 27 Jul '26 | 104.00 | 112.00 | 104.00 | 106.50 | +3.65 | +3.55% | 0.00 cr | 88.3% | ₹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.
