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 | 102.05 | 104.00 | 98.00 | 102.55 | +0.40 | +0.39% | 0.03 cr | — | ₹3 cr |
| 03 Sep '26 | 101.50 | 103.55 | 98.00 | 102.15 | +0.65 | +0.64% | 0.04 cr | 42.1% | ₹4 cr |
| 02 Sep '26 | 101.95 | 103.80 | 97.00 | 101.50 | +2.95 | +2.99% | 0.04 cr | 56.1% | ₹4 cr |
| 01 Sep '26 | 105.15 | 107.90 | 92.10 | 98.55 | −6.55 | −6.23% | 0.05 cr | — | ₹5 cr |
| 31 Aug '26 | 108.40 | 113.40 | 104.00 | 105.10 | −2.05 | −1.91% | 0.02 cr | — | ₹2 cr |
| 28 Aug '26 | 109.80 | 111.90 | 105.55 | 107.15 | −1.75 | −1.61% | 0.04 cr | 58.3% | ₹4 cr |
| 27 Aug '26 | 113.80 | 115.80 | 107.05 | 108.90 | −4.00 | −3.54% | 0.03 cr | 46.1% | ₹4 cr |
| 26 Aug '26 | 120.00 | 120.00 | 112.45 | 112.90 | −6.85 | −5.72% | 0.03 cr | 52.5% | ₹3 cr |
| 25 Aug '26 | 120.00 | 120.00 | 116.25 | 119.75 | +0.55 | +0.46% | 0.03 cr | 49.4% | ₹4 cr |
| 24 Aug '26 | 123.00 | 124.80 | 115.00 | 119.20 | −1.30 | −1.08% | 0.05 cr | 49.3% | ₹6 cr |
| 21 Aug '26 | 118.00 | 123.45 | 117.00 | 120.50 | +3.90 | +3.34% | 0.11 cr | 52.1% | ₹14 cr |
| 20 Aug '26 | 113.00 | 121.45 | 111.20 | 116.60 | +5.05 | +4.53% | 0.08 cr | 59.9% | ₹10 cr |
| 19 Aug '26 | 109.20 | 112.45 | 108.00 | 111.55 | +4.20 | +3.91% | 0.02 cr | 74.1% | ₹2 cr |
| 18 Aug '26 | 106.85 | 111.90 | 105.85 | 107.35 | −0.40 | −0.37% | 0.02 cr | 73.1% | ₹3 cr |
| 17 Aug '26 | 108.95 | 112.80 | 105.80 | 107.75 | +1.10 | +1.03% | 0.03 cr | 60.7% | ₹3 cr |
| 14 Aug '26 | 103.95 | 108.00 | 102.00 | 106.65 | +3.80 | +3.69% | 0.03 cr | 76.9% | ₹4 cr |
| 13 Aug '26 | 100.30 | 103.80 | 100.30 | 102.85 | +1.25 | +1.23% | 0.04 cr | 64.9% | ₹4 cr |
| 12 Aug '26 | 100.90 | 102.80 | 99.60 | 101.60 | −0.30 | −0.29% | 0.04 cr | 88.9% | ₹4 cr |
| 11 Aug '26 | 102.65 | 103.00 | 99.00 | 101.90 | +0.95 | +0.94% | 0.01 cr | 57.4% | ₹1 cr |
| 10 Aug '26 | 101.50 | 105.80 | 98.25 | 100.95 | −2.90 | −2.79% | 0.02 cr | 70.2% | ₹2 cr |
| 07 Aug '26 | 104.00 | 106.00 | 100.85 | 103.85 | +3.00 | +2.97% | 0.01 cr | 63.2% | ₹1 cr |
| 06 Aug '26 | 96.40 | 102.80 | 96.35 | 100.85 | +4.45 | +4.62% | 0.12 cr | 81.9% | ₹12 cr |
| 05 Aug '26 | 93.70 | 97.90 | 87.30 | 96.40 | +0.55 | +0.57% | 0.03 cr | 33.9% | ₹3 cr |
| 04 Aug '26 | 99.30 | 99.30 | 90.55 | 95.85 | −1.75 | −1.79% | 0.02 cr | 80.0% | ₹2 cr |
| 03 Aug '26 | 102.90 | 102.90 | 95.95 | 97.60 | −3.70 | −3.65% | 0.01 cr | 96.2% | ₹1 cr |
| 31 Jul '26 | 98.05 | 103.40 | 98.05 | 101.30 | +2.30 | +2.32% | 0.02 cr | 55.7% | ₹2 cr |
| 30 Jul '26 | 100.50 | 100.50 | 97.95 | 99.00 | −2.20 | −2.17% | 0.04 cr | 76.2% | ₹4 cr |
| 29 Jul '26 | 99.80 | 102.30 | 97.90 | 101.20 | +1.50 | +1.50% | 0.01 cr | 40.5% | ₹1 cr |
| 28 Jul '26 | 101.10 | 101.10 | 96.00 | 99.70 | −0.15 | −0.15% | 0.01 cr | 41.6% | ₹1 cr |
| 27 Jul '26 | 101.60 | 101.60 | 98.30 | 99.85 | +0.20 | +0.20% | 0.01 cr | 35.6% | ₹1 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.
