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 | 103.00 | 107.50 | 100.00 | 106.40 | +5.20 | +5.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 100.60 | 103.00 | 99.50 | 101.20 | +0.85 | +0.85% | 0.00 cr | 67.4% | ₹0 cr |
| 02 Sep '26 | 106.70 | 106.70 | 99.55 | 100.35 | −5.85 | −5.51% | 0.00 cr | 90.5% | ₹0 cr |
| 01 Sep '26 | 106.00 | 108.85 | 104.00 | 106.20 | −0.40 | −0.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 108.00 | 112.00 | 105.00 | 106.60 | +1.55 | +1.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 106.10 | 112.00 | 105.00 | 105.05 | −1.05 | −0.99% | 0.00 cr | 89.9% | ₹0 cr |
| 27 Aug '26 | 101.00 | 109.35 | 99.15 | 106.10 | +5.15 | +5.10% | 0.00 cr | 80.0% | ₹0 cr |
| 26 Aug '26 | 100.55 | 102.30 | 100.00 | 100.95 | +0.90 | +0.90% | 0.00 cr | 77.7% | ₹0 cr |
| 25 Aug '26 | 97.05 | 102.00 | 97.05 | 100.05 | +1.10 | +1.11% | 0.00 cr | 86.8% | ₹0 cr |
| 24 Aug '26 | 100.50 | 102.65 | 98.60 | 98.95 | −1.05 | −1.05% | 0.00 cr | 65.5% | ₹0 cr |
| 21 Aug '26 | 101.50 | 103.40 | 99.10 | 100.00 | −1.50 | −1.48% | 0.00 cr | 56.0% | ₹0 cr |
| 20 Aug '26 | 103.95 | 103.95 | 99.35 | 101.50 | +1.90 | +1.91% | 0.00 cr | 63.5% | ₹0 cr |
| 19 Aug '26 | 101.10 | 102.10 | 98.60 | 99.60 | −0.05 | −0.05% | 0.00 cr | 99.6% | ₹0 cr |
| 18 Aug '26 | 103.70 | 105.85 | 99.10 | 99.65 | −1.50 | −1.48% | 0.00 cr | 78.0% | ₹0 cr |
| 17 Aug '26 | 107.50 | 107.50 | 99.40 | 101.15 | −6.30 | −5.86% | 0.00 cr | 58.2% | ₹0 cr |
| 14 Aug '26 | 105.60 | 108.90 | 100.00 | 107.45 | +1.90 | +1.80% | 0.00 cr | 59.8% | ₹0 cr |
| 13 Aug '26 | 106.25 | 106.25 | 103.30 | 105.55 | −0.70 | −0.66% | 0.00 cr | 76.6% | ₹0 cr |
| 12 Aug '26 | 117.80 | 117.80 | 104.00 | 106.25 | −8.30 | −7.25% | 0.00 cr | 75.6% | ₹0 cr |
| 11 Aug '26 | 100.00 | 116.00 | 99.90 | 114.55 | +14.30 | +14.26% | 0.01 cr | 88.6% | ₹1 cr |
| 10 Aug '26 | 102.00 | 103.25 | 99.00 | 100.25 | −1.75 | −1.72% | 0.00 cr | 70.5% | ₹0 cr |
| 07 Aug '26 | 101.60 | 107.00 | 101.60 | 102.00 | −0.80 | −0.78% | 0.00 cr | 90.3% | ₹0 cr |
| 06 Aug '26 | 101.50 | 102.95 | 101.50 | 102.80 | +1.30 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 100.70 | 103.80 | 100.70 | 101.50 | −2.45 | −2.36% | 0.00 cr | 65.5% | ₹0 cr |
| 04 Aug '26 | 103.45 | 104.20 | 102.00 | 103.95 | +2.10 | +2.06% | 0.00 cr | 66.2% | ₹0 cr |
| 03 Aug '26 | 107.10 | 107.50 | 101.00 | 101.85 | −2.75 | −2.63% | 0.00 cr | 67.3% | ₹0 cr |
| 31 Jul '26 | 105.70 | 109.55 | 101.75 | 104.60 | −2.25 | −2.11% | 0.00 cr | 66.3% | ₹0 cr |
| 30 Jul '26 | 103.05 | 110.00 | 103.00 | 106.85 | +1.75 | +1.67% | 0.00 cr | 82.3% | ₹0 cr |
| 29 Jul '26 | 97.00 | 107.50 | 97.00 | 105.10 | +6.20 | +6.27% | 0.00 cr | 63.0% | ₹0 cr |
| 28 Jul '26 | 98.15 | 101.00 | 96.80 | 98.90 | −0.15 | −0.15% | 0.00 cr | 86.6% | ₹0 cr |
| 27 Jul '26 | 100.00 | 102.00 | 98.15 | 99.05 | −0.95 | −0.95% | 0.00 cr | 94.4% | ₹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.
