End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 103.00 | 103.00 | 102.00 | 102.35 | −2.15 | −2.06% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 105.00 | 105.00 | 104.50 | 104.50 | −5.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 110.00 | 110.00 | 110.00 | 110.00 | +3.00 | +2.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 105.00 | 107.00 | 105.00 | 107.00 | +1.85 | +1.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 100.00 | 106.20 | 100.00 | 105.15 | +5.65 | +5.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 88.00 | 100.00 | 88.00 | 99.50 | +10.70 | +12.05% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 89.35 | 89.35 | 88.25 | 88.80 | +0.55 | +0.62% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 85.05 | 88.25 | 85.05 | 88.25 | +5.15 | +6.20% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 88.00 | 88.00 | 83.10 | 83.10 | −4.10 | −4.70% | 0.00 cr | 80.0% | ₹0 cr |
| 21 Aug '26 | 87.20 | 87.20 | 87.20 | 87.20 | +1.30 | +1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 85.05 | 85.90 | 85.05 | 85.90 | −4.10 | −4.56% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 90.00 | 90.00 | 89.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 93.50 | 93.50 | 90.00 | 90.00 | −5.00 | −5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 99.00 | 99.00 | 94.00 | 95.00 | −5.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 95.05 | 100.00 | 93.05 | 100.00 | +4.95 | +5.21% | 0.00 cr | 50.0% | ₹0 cr |
| 11 Aug '26 | 100.60 | 100.60 | 95.05 | 95.05 | −7.45 | −7.27% | 0.00 cr | 85.7% | ₹0 cr |
| 10 Aug '26 | 105.00 | 105.00 | 100.00 | 102.50 | −5.50 | −5.09% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | −1.50 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 105.00 | 109.50 | 105.00 | 109.50 | +3.50 | +3.30% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 101.00 | 106.00 | 100.11 | 106.00 | +3.00 | +2.91% | 0.00 cr | 60.0% | ₹0 cr |
| 30 Jul '26 | 103.00 | 103.00 | 103.00 | 103.00 | −1.00 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 104.00 | 104.00 | 104.00 | 104.00 | −1.60 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 105.60 | 109.00 | 105.60 | 105.60 | +0.10 | +0.09% | 0.00 cr | 71.4% | ₹0 cr |
| 24 Jul '26 | 110.00 | 112.00 | 105.02 | 105.50 | −6.49 | −5.80% | 0.00 cr | 46.7% | ₹0 cr |
| 23 Jul '26 | 115.00 | 119.00 | 105.50 | 111.99 | −1.51 | −1.33% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 108.00 | 114.78 | 108.00 | 113.50 | +6.51 | +6.08% | 0.00 cr | 74.1% | ₹0 cr |
| 21 Jul '26 | 105.00 | 106.99 | 103.50 | 106.99 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 104.00 | 108.95 | 104.00 | 107.00 | +4.32 | +4.21% | 0.00 cr | 85.7% | ₹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.
