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 | 111.95 | 111.95 | 107.00 | 107.00 | −0.65 | −0.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 106.00 | 107.95 | 106.00 | 107.65 | +1.45 | +1.37% | 0.00 cr | 78.6% | ₹0 cr |
| 02 Sep '26 | 106.10 | 106.50 | 106.00 | 106.20 | +0.20 | +0.19% | 0.00 cr | 76.9% | ₹0 cr |
| 01 Sep '26 | 107.15 | 107.50 | 106.00 | 106.00 | −1.00 | −0.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 107.00 | 109.00 | 107.00 | 107.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 107.16 | 107.16 | 107.00 | 107.00 | −0.16 | −0.15% | 0.00 cr | 63.6% | ₹0 cr |
| 27 Aug '26 | 108.13 | 110.00 | 107.00 | 107.16 | +0.16 | +0.15% | 0.00 cr | 55.6% | ₹0 cr |
| 26 Aug '26 | 110.00 | 110.00 | 107.00 | 107.00 | −3.01 | −2.74% | 0.00 cr | 77.8% | ₹0 cr |
| 25 Aug '26 | 111.00 | 111.00 | 110.00 | 110.01 | −2.85 | −2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 112.01 | 112.86 | 111.50 | 112.86 | −0.34 | −0.30% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Aug '26 | 112.29 | 113.70 | 112.00 | 113.20 | +1.20 | +1.07% | 0.00 cr | 71.4% | ₹0 cr |
| 20 Aug '26 | 110.01 | 114.00 | 109.05 | 112.00 | −0.38 | −0.34% | 0.00 cr | 75.9% | ₹0 cr |
| 19 Aug '26 | 109.00 | 113.10 | 107.00 | 112.38 | +3.11 | +2.85% | 0.00 cr | 83.3% | ₹0 cr |
| 18 Aug '26 | 111.00 | 111.00 | 109.25 | 109.27 | −1.93 | −1.74% | 0.00 cr | 91.3% | ₹0 cr |
| 17 Aug '26 | 114.10 | 114.10 | 111.00 | 111.20 | −0.17 | −0.15% | 0.00 cr | 71.4% | ₹0 cr |
| 14 Aug '26 | 112.89 | 114.90 | 110.00 | 111.37 | +1.02 | +0.92% | 0.00 cr | 64.0% | ₹0 cr |
| 13 Aug '26 | 114.49 | 114.49 | 110.00 | 110.35 | +1.45 | +1.33% | 0.00 cr | 79.5% | ₹0 cr |
| 12 Aug '26 | 108.84 | 109.78 | 108.10 | 108.90 | +1.25 | +1.16% | 0.00 cr | 63.8% | ₹1 cr |
| 11 Aug '26 | 106.99 | 107.90 | 106.32 | 107.65 | +1.67 | +1.58% | 0.00 cr | 58.8% | ₹0 cr |
| 10 Aug '26 | 101.90 | 106.95 | 101.24 | 105.98 | +4.08 | +4.00% | 0.01 cr | 71.8% | ₹1 cr |
| 07 Aug '26 | 104.89 | 104.89 | 101.00 | 101.90 | −2.07 | −1.99% | 0.00 cr | 68.2% | ₹0 cr |
| 06 Aug '26 | 105.00 | 105.00 | 103.90 | 103.97 | +1.20 | +1.17% | 0.00 cr | 58.8% | ₹0 cr |
| 05 Aug '26 | 104.99 | 105.00 | 101.71 | 102.77 | −1.94 | −1.85% | 0.00 cr | 73.7% | ₹0 cr |
| 04 Aug '26 | 105.02 | 105.02 | 102.80 | 104.71 | −0.09 | −0.09% | 0.00 cr | 84.8% | ₹0 cr |
| 03 Aug '26 | 100.25 | 108.00 | 100.25 | 104.80 | +5.71 | +5.76% | 0.01 cr | 78.1% | ₹1 cr |
| 31 Jul '26 | 97.70 | 100.00 | 96.00 | 99.09 | +2.59 | +2.68% | 0.01 cr | 69.2% | ₹1 cr |
| 30 Jul '26 | 97.90 | 97.90 | 96.00 | 96.50 | +0.07 | +0.07% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 96.00 | 97.00 | 94.50 | 96.43 | +0.53 | +0.55% | 0.00 cr | 68.4% | ₹0 cr |
| 28 Jul '26 | 96.80 | 96.80 | 93.20 | 95.90 | +0.90 | +0.95% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Jul '26 | 97.00 | 98.00 | 93.50 | 95.00 | +1.90 | +2.04% | 0.00 cr | 90.5% | ₹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.
