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 | 100.00 | 100.00 | 100.00 | 100.00 | +1.85 | +1.88% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 98.15 | 98.15 | 98.15 | 98.15 | −2.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 104.50 | 107.90 | 99.10 | 100.15 | −4.12 | −3.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 99.00 | 107.00 | 97.25 | 104.27 | +1.91 | +1.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 102.36 | 102.36 | 102.36 | 102.36 | −2.09 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 104.45 | 104.45 | 104.45 | 104.45 | +0.10 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 108.00 | 108.00 | 104.35 | 104.35 | −2.13 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 108.67 | 110.90 | 103.25 | 106.48 | −2.19 | −2.02% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Aug '26 | 110.95 | 111.00 | 102.00 | 108.67 | +1.67 | +1.56% | 0.00 cr | 83.7% | ₹0 cr |
| 20 Aug '26 | 110.00 | 110.00 | 107.00 | 107.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 105.41 | 107.00 | 105.41 | 107.00 | −3.95 | −3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 110.95 | 110.95 | 110.95 | 110.95 | +3.12 | +2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 106.00 | 107.99 | 101.00 | 107.83 | +1.83 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 106.00 | 106.00 | 106.00 | 106.00 | −0.99 | −0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 103.51 | 106.99 | 103.51 | 106.99 | +3.99 | +3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 103.80 | 103.80 | 103.00 | 103.00 | +4.00 | +4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 99.00 | 99.00 | 99.00 | 99.00 | +2.00 | +2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 96.46 | 97.00 | 96.46 | 97.00 | −4.53 | −4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 99.20 | 103.85 | 99.20 | 101.53 | +2.33 | +2.35% | 0.00 cr | 84.2% | ₹0 cr |
| 31 Jul '26 | 99.20 | 99.20 | 99.20 | 99.20 | −5.20 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 99.70 | 104.40 | 99.70 | 104.40 | −0.50 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 104.90 | 104.90 | 104.90 | 104.90 | +4.60 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 102.95 | 102.95 | 97.85 | 100.30 | −2.65 | −2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 101.75 | 102.95 | 101.75 | 102.95 | +1.20 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 101.75 | 101.75 | 101.75 | 101.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 101.75 | 101.75 | 101.75 | 101.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 100.35 | 106.95 | 100.35 | 101.75 | −3.85 | −3.65% | 0.00 cr | 97.2% | ₹0 cr |
| 10 Jul '26 | 99.15 | 105.90 | 99.00 | 105.60 | +2.35 | +2.28% | 0.00 cr | 99.3% | ₹0 cr |
| 08 Jul '26 | 106.00 | 106.00 | 100.50 | 103.25 | −0.70 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 103.95 | 103.95 | 103.95 | 103.95 | −0.95 | −0.91% | 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.
