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 | 105.95 | 105.95 | 98.70 | 102.50 | +1.50 | +1.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 99.40 | 103.65 | 97.20 | 101.00 | +3.50 | +3.59% | 0.00 cr | 95.3% | ₹0 cr |
| 02 Sep '26 | 109.00 | 109.00 | 96.00 | 97.50 | −1.45 | −1.47% | 0.00 cr | 95.8% | ₹0 cr |
| 01 Sep '26 | 108.80 | 108.80 | 98.00 | 98.95 | −1.19 | −1.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 99.04 | 113.90 | 98.55 | 100.14 | +1.10 | +1.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 99.80 | 101.90 | 96.05 | 99.04 | −0.19 | −0.19% | 0.00 cr | 87.4% | ₹0 cr |
| 27 Aug '26 | 99.75 | 99.75 | 99.00 | 99.23 | +1.23 | +1.26% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 99.00 | 99.74 | 95.31 | 98.00 | +0.00 | +0.00% | 0.00 cr | 98.1% | ₹0 cr |
| 25 Aug '26 | 97.80 | 99.84 | 97.50 | 98.00 | +0.11 | +0.11% | 0.00 cr | 75.8% | ₹0 cr |
| 24 Aug '26 | 99.80 | 99.80 | 97.50 | 97.89 | −0.01 | −0.01% | 0.00 cr | 93.2% | ₹0 cr |
| 21 Aug '26 | 97.70 | 99.75 | 95.00 | 97.90 | +3.48 | +3.69% | 0.00 cr | 57.8% | ₹0 cr |
| 20 Aug '26 | 96.00 | 99.90 | 91.00 | 94.42 | −1.50 | −1.56% | 0.00 cr | 74.7% | ₹0 cr |
| 19 Aug '26 | 96.75 | 98.80 | 94.56 | 95.92 | −1.07 | −1.10% | 0.00 cr | 84.4% | ₹0 cr |
| 18 Aug '26 | 103.00 | 105.00 | 93.10 | 96.99 | −5.29 | −5.17% | 0.00 cr | 70.9% | ₹0 cr |
| 17 Aug '26 | 104.99 | 106.00 | 101.00 | 102.28 | +3.74 | +3.80% | 0.00 cr | 83.1% | ₹0 cr |
| 14 Aug '26 | 104.00 | 106.00 | 97.80 | 98.54 | −5.46 | −5.25% | 0.00 cr | 66.3% | ₹0 cr |
| 13 Aug '26 | 104.60 | 104.60 | 100.00 | 104.00 | +3.88 | +3.88% | 0.00 cr | 92.7% | ₹0 cr |
| 12 Aug '26 | 103.24 | 104.95 | 100.00 | 100.12 | −3.12 | −3.02% | 0.00 cr | 99.4% | ₹0 cr |
| 11 Aug '26 | 103.00 | 104.90 | 103.00 | 103.24 | −0.98 | −0.94% | 0.00 cr | 98.8% | ₹0 cr |
| 10 Aug '26 | 108.00 | 108.00 | 104.00 | 104.22 | −2.35 | −2.21% | 0.00 cr | 84.8% | ₹0 cr |
| 07 Aug '26 | 105.50 | 109.95 | 101.00 | 106.57 | +2.00 | +1.91% | 0.00 cr | 94.5% | ₹0 cr |
| 06 Aug '26 | 102.99 | 104.70 | 100.00 | 104.57 | +1.58 | +1.53% | 0.00 cr | 80.9% | ₹0 cr |
| 05 Aug '26 | 105.84 | 105.84 | 100.65 | 102.99 | −2.85 | −2.69% | 0.00 cr | 96.6% | ₹0 cr |
| 04 Aug '26 | 104.51 | 107.51 | 101.00 | 105.84 | +1.33 | +1.27% | 0.00 cr | 87.5% | ₹0 cr |
| 03 Aug '26 | 103.45 | 104.80 | 99.00 | 104.51 | +4.51 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 100.55 | 100.55 | 99.00 | 100.00 | −0.55 | −0.55% | 0.00 cr | 89.4% | ₹0 cr |
| 30 Jul '26 | 100.55 | 100.55 | 98.10 | 100.55 | +0.00 | +0.00% | 0.00 cr | 89.4% | ₹0 cr |
| 29 Jul '26 | 101.75 | 103.50 | 97.00 | 100.55 | −1.20 | −1.18% | 0.00 cr | 86.6% | ₹0 cr |
| 28 Jul '26 | 100.50 | 101.80 | 100.00 | 101.75 | −0.05 | −0.05% | 0.00 cr | 92.6% | ₹0 cr |
| 27 Jul '26 | 101.50 | 102.45 | 99.50 | 101.80 | +0.30 | +0.30% | 0.00 cr | 93.1% | ₹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.
