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 | 107.40 | 107.40 | 104.05 | 104.70 | −0.70 | −0.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 108.15 | 108.15 | 104.15 | 105.40 | −1.20 | −1.13% | 0.00 cr | 93.0% | ₹0 cr |
| 02 Sep '26 | 106.95 | 106.95 | 103.40 | 106.60 | +1.35 | +1.28% | 0.00 cr | 85.1% | ₹0 cr |
| 01 Sep '26 | 106.15 | 107.80 | 105.15 | 105.25 | −0.90 | −0.85% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 105.00 | 107.95 | 104.80 | 106.15 | +1.03 | +0.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 108.25 | 108.25 | 104.50 | 105.12 | −2.86 | −2.65% | 0.00 cr | 89.8% | ₹0 cr |
| 27 Aug '26 | 103.35 | 108.22 | 102.71 | 107.98 | +4.91 | +4.76% | 0.00 cr | 63.8% | ₹0 cr |
| 26 Aug '26 | 104.68 | 108.00 | 102.87 | 103.07 | −1.61 | −1.54% | 0.00 cr | 87.8% | ₹0 cr |
| 25 Aug '26 | 107.00 | 107.58 | 101.43 | 104.68 | −3.09 | −2.87% | 0.00 cr | 69.2% | ₹0 cr |
| 24 Aug '26 | 108.45 | 113.00 | 106.11 | 107.77 | −2.78 | −2.51% | 0.00 cr | 75.8% | ₹0 cr |
| 21 Aug '26 | 117.19 | 117.19 | 107.60 | 110.55 | −4.34 | −3.78% | 0.00 cr | 75.1% | ₹0 cr |
| 20 Aug '26 | 129.00 | 129.00 | 114.60 | 114.89 | −12.44 | −9.77% | 0.00 cr | 61.2% | ₹0 cr |
| 19 Aug '26 | 141.30 | 142.90 | 126.00 | 127.33 | −6.59 | −4.92% | 0.01 cr | 54.3% | ₹1 cr |
| 18 Aug '26 | 133.92 | 133.92 | 133.92 | 133.92 | +22.32 | +20.00% | 0.01 cr | 97.9% | ₹1 cr |
| 17 Aug '26 | 98.00 | 111.60 | 98.00 | 111.60 | +18.60 | +20.00% | 0.00 cr | 94.1% | ₹0 cr |
| 14 Aug '26 | 93.50 | 93.50 | 92.50 | 93.00 | +0.49 | +0.53% | 0.00 cr | 87.9% | ₹0 cr |
| 13 Aug '26 | 97.99 | 97.99 | 91.25 | 92.51 | −2.44 | −2.57% | 0.00 cr | 67.4% | ₹0 cr |
| 12 Aug '26 | 95.65 | 95.68 | 91.00 | 94.95 | +3.80 | +4.17% | 0.00 cr | 71.1% | ₹0 cr |
| 11 Aug '26 | 92.12 | 95.55 | 90.10 | 91.15 | −2.64 | −2.81% | 0.00 cr | 73.2% | ₹0 cr |
| 10 Aug '26 | 91.10 | 94.00 | 91.10 | 93.79 | +0.72 | +0.77% | 0.00 cr | 93.1% | ₹0 cr |
| 07 Aug '26 | 95.00 | 98.25 | 92.32 | 93.07 | −2.20 | −2.31% | 0.00 cr | 65.9% | ₹0 cr |
| 06 Aug '26 | 96.00 | 97.00 | 94.02 | 95.27 | +1.62 | +1.73% | 0.00 cr | 83.8% | ₹0 cr |
| 05 Aug '26 | 92.00 | 96.00 | 92.00 | 93.65 | +1.65 | +1.79% | 0.00 cr | 87.5% | ₹0 cr |
| 04 Aug '26 | 92.05 | 94.99 | 92.00 | 92.00 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 97.99 | 97.99 | 92.00 | 92.01 | −1.05 | −1.13% | 0.00 cr | 58.8% | ₹0 cr |
| 31 Jul '26 | 92.50 | 96.00 | 92.50 | 93.06 | +0.09 | +0.10% | 0.00 cr | 99.5% | ₹0 cr |
| 30 Jul '26 | 92.50 | 93.98 | 91.21 | 92.97 | −1.99 | −2.10% | 0.00 cr | 64.2% | ₹0 cr |
| 29 Jul '26 | 95.85 | 95.85 | 92.75 | 94.96 | +0.05 | +0.05% | 0.00 cr | 99.5% | ₹0 cr |
| 28 Jul '26 | 92.12 | 95.69 | 92.12 | 94.91 | +2.47 | +2.67% | 0.00 cr | 82.4% | ₹0 cr |
| 27 Jul '26 | 96.90 | 97.99 | 92.00 | 92.44 | −2.55 | −2.68% | 0.00 cr | 58.0% | ₹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.
