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 | 107.00 | 109.00 | 107.00 | 108.50 | +0.60 | +0.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 107.50 | 108.00 | 105.30 | 107.90 | +1.25 | +1.17% | 0.00 cr | 89.2% | ₹0 cr |
| 02 Sep '26 | 102.60 | 109.95 | 102.60 | 106.65 | −0.95 | −0.88% | 0.00 cr | 77.1% | ₹0 cr |
| 01 Sep '26 | 110.00 | 110.00 | 105.60 | 107.60 | −2.40 | −2.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 114.70 | 115.00 | 107.37 | 110.00 | +2.99 | +2.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 108.20 | 108.25 | 106.00 | 107.01 | −0.52 | −0.48% | 0.00 cr | 85.4% | ₹0 cr |
| 27 Aug '26 | 107.85 | 109.50 | 107.01 | 107.53 | −0.78 | −0.72% | 0.00 cr | 93.2% | ₹0 cr |
| 26 Aug '26 | 108.69 | 112.70 | 107.60 | 108.31 | +0.16 | +0.15% | 0.00 cr | 80.9% | ₹0 cr |
| 25 Aug '26 | 111.39 | 111.40 | 108.00 | 108.15 | +0.60 | +0.56% | 0.00 cr | 86.4% | ₹0 cr |
| 24 Aug '26 | 108.42 | 111.95 | 107.20 | 107.55 | −0.87 | −0.80% | 0.00 cr | 96.2% | ₹0 cr |
| 21 Aug '26 | 110.10 | 111.75 | 108.00 | 108.42 | −2.54 | −2.29% | 0.00 cr | 83.9% | ₹0 cr |
| 20 Aug '26 | 109.45 | 113.99 | 109.00 | 110.96 | −0.85 | −0.76% | 0.00 cr | 93.2% | ₹0 cr |
| 19 Aug '26 | 109.30 | 112.79 | 109.30 | 111.81 | +1.87 | +1.70% | 0.00 cr | 67.3% | ₹0 cr |
| 18 Aug '26 | 114.80 | 114.80 | 109.30 | 109.94 | −0.74 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 115.05 | 118.49 | 109.05 | 110.68 | −4.37 | −3.80% | 0.00 cr | 72.0% | ₹0 cr |
| 14 Aug '26 | 114.41 | 117.80 | 111.23 | 115.05 | +1.20 | +1.05% | 0.00 cr | 92.1% | ₹0 cr |
| 13 Aug '26 | 109.00 | 119.80 | 109.00 | 113.85 | +3.95 | +3.59% | 0.00 cr | 56.8% | ₹0 cr |
| 12 Aug '26 | 110.10 | 114.98 | 109.20 | 109.90 | −0.55 | −0.50% | 0.00 cr | 83.3% | ₹0 cr |
| 11 Aug '26 | 112.55 | 116.80 | 109.00 | 110.45 | −3.06 | −2.70% | 0.00 cr | 81.1% | ₹0 cr |
| 10 Aug '26 | 120.80 | 120.80 | 112.00 | 113.51 | −0.94 | −0.82% | 0.00 cr | 69.4% | ₹0 cr |
| 07 Aug '26 | 99.60 | 116.00 | 97.70 | 114.45 | +17.31 | +17.82% | 0.01 cr | 66.6% | ₹1 cr |
| 06 Aug '26 | 97.00 | 98.80 | 97.00 | 97.14 | +0.23 | +0.24% | 0.00 cr | 99.6% | ₹0 cr |
| 05 Aug '26 | 97.43 | 97.43 | 96.01 | 96.91 | −0.52 | −0.53% | 0.00 cr | 86.2% | ₹0 cr |
| 04 Aug '26 | 96.00 | 101.99 | 94.51 | 97.43 | +2.01 | +2.11% | 0.00 cr | 90.7% | ₹0 cr |
| 03 Aug '26 | 95.00 | 97.00 | 94.10 | 95.42 | +1.39 | +1.48% | 0.00 cr | 88.2% | ₹0 cr |
| 31 Jul '26 | 94.00 | 95.00 | 93.51 | 94.03 | −0.37 | −0.39% | 0.00 cr | 93.5% | ₹0 cr |
| 30 Jul '26 | 95.90 | 95.95 | 93.51 | 94.40 | −0.60 | −0.63% | 0.00 cr | 92.2% | ₹0 cr |
| 29 Jul '26 | 95.00 | 95.00 | 93.25 | 95.00 | +0.00 | +0.00% | 0.00 cr | 99.0% | ₹0 cr |
| 28 Jul '26 | 94.50 | 95.00 | 93.50 | 95.00 | +1.14 | +1.21% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Jul '26 | 93.81 | 95.70 | 93.81 | 93.86 | +0.83 | +0.89% | 0.00 cr | 97.9% | ₹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.
