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 | 108.15 | 108.15 | 107.50 | 107.55 | −0.85 | −0.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 106.10 | 110.00 | 105.05 | 108.40 | +2.35 | +2.22% | 0.01 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 106.10 | 108.00 | 105.00 | 106.05 | −0.45 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 106.00 | 108.95 | 106.00 | 106.50 | −1.49 | −1.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 109.00 | 113.99 | 105.11 | 107.99 | −1.51 | −1.38% | 0.02 cr | — | ₹2 cr |
| 28 Aug '26 | 110.92 | 110.92 | 107.01 | 109.50 | +3.86 | +3.65% | 0.03 cr | 100.0% | ₹3 cr |
| 27 Aug '26 | 105.45 | 105.64 | 102.51 | 105.64 | +5.03 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 99.00 | 100.61 | 96.00 | 100.61 | +4.79 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 92.70 | 96.00 | 92.70 | 95.82 | +2.52 | +2.70% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 99.85 | 99.85 | 93.01 | 93.30 | −2.70 | −2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 95.00 | 97.90 | 93.52 | 96.00 | +0.93 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 94.10 | 96.00 | 94.10 | 95.07 | +1.08 | +1.15% | 0.01 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 92.99 | 93.99 | 92.11 | 93.99 | +1.96 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 92.01 | 92.11 | 92.01 | 92.03 | +0.02 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 90.26 | 92.89 | 90.26 | 92.01 | −0.02 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 93.95 | 93.95 | 91.35 | 92.03 | −0.67 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 92.90 | 92.90 | 92.70 | 92.70 | −0.20 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 92.71 | 92.90 | 92.01 | 92.90 | +0.79 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 92.11 | 92.11 | 92.11 | 92.11 | −0.49 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 92.60 | 92.60 | 92.60 | 92.60 | +0.49 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 93.00 | 93.00 | 92.11 | 92.11 | −0.58 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 91.55 | 92.69 | 91.50 | 92.69 | +1.45 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 91.30 | 91.30 | 91.15 | 91.24 | −1.01 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 92.50 | 92.50 | 92.00 | 92.25 | +0.47 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 91.65 | 92.00 | 91.60 | 91.78 | +0.28 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 91.00 | 91.50 | 91.00 | 91.50 | +0.45 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 91.05 | 91.05 | 91.00 | 91.05 | −2.00 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 95.95 | 95.95 | 93.05 | 93.05 | −0.85 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 90.05 | 93.90 | 90.05 | 93.90 | +2.70 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 90.10 | 91.20 | 90.10 | 91.20 | +0.15 | +0.16% | 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.
