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 | 97.50 | 101.00 | 95.51 | 97.13 | −0.37 | −0.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 95.00 | 98.49 | 94.53 | 97.50 | +2.50 | +2.63% | 0.00 cr | 84.6% | ₹0 cr |
| 02 Sep '26 | 98.00 | 102.99 | 93.50 | 95.00 | −1.00 | −1.04% | 0.00 cr | 99.1% | ₹0 cr |
| 01 Sep '26 | 98.00 | 98.45 | 96.00 | 96.00 | −2.95 | −2.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 108.50 | 108.50 | 92.05 | 98.95 | +4.10 | +4.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 92.00 | 96.80 | 92.00 | 94.85 | +2.85 | +3.10% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Aug '26 | 92.00 | 95.60 | 92.00 | 92.00 | +0.00 | +0.00% | 0.00 cr | 86.1% | ₹0 cr |
| 26 Aug '26 | 96.75 | 96.75 | 92.00 | 92.00 | −1.30 | −1.39% | 0.00 cr | 92.5% | ₹0 cr |
| 25 Aug '26 | 95.80 | 95.80 | 91.00 | 93.30 | +2.35 | +2.58% | 0.00 cr | 78.5% | ₹0 cr |
| 24 Aug '26 | 104.00 | 104.00 | 90.00 | 90.95 | −3.60 | −3.81% | 0.00 cr | 74.2% | ₹0 cr |
| 21 Aug '26 | 97.05 | 100.00 | 92.00 | 94.55 | −2.50 | −2.58% | 0.00 cr | 86.3% | ₹0 cr |
| 20 Aug '26 | 100.00 | 100.00 | 96.70 | 97.05 | −2.95 | −2.95% | 0.00 cr | 81.7% | ₹0 cr |
| 19 Aug '26 | 99.00 | 102.50 | 98.00 | 100.00 | −0.20 | −0.20% | 0.00 cr | 88.5% | ₹0 cr |
| 18 Aug '26 | 101.45 | 105.45 | 99.05 | 100.20 | −1.25 | −1.23% | 0.01 cr | 99.4% | ₹1 cr |
| 17 Aug '26 | 104.10 | 104.10 | 99.05 | 101.45 | −0.60 | −0.59% | 0.00 cr | 96.2% | ₹0 cr |
| 14 Aug '26 | 106.90 | 109.90 | 102.00 | 102.05 | −1.05 | −1.02% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 100.05 | 106.95 | 99.55 | 103.10 | +1.80 | +1.78% | 0.01 cr | 98.3% | ₹1 cr |
| 12 Aug '26 | 105.00 | 109.80 | 98.55 | 101.30 | −3.70 | −3.52% | 0.01 cr | 94.9% | ₹1 cr |
| 11 Aug '26 | 111.00 | 112.95 | 104.85 | 105.00 | −2.80 | −2.60% | 0.01 cr | 98.6% | ₹1 cr |
| 10 Aug '26 | 112.00 | 113.00 | 107.05 | 107.80 | −1.75 | −1.60% | 0.01 cr | 98.0% | ₹1 cr |
| 07 Aug '26 | 113.00 | 116.45 | 109.00 | 109.55 | −4.95 | −4.32% | 0.01 cr | 99.2% | ₹1 cr |
| 06 Aug '26 | 113.90 | 116.90 | 111.00 | 114.50 | +0.65 | +0.57% | 0.00 cr | 78.4% | ₹0 cr |
| 05 Aug '26 | 117.25 | 117.25 | 110.50 | 113.85 | +1.40 | +1.24% | 0.00 cr | 99.0% | ₹0 cr |
| 04 Aug '26 | 112.00 | 117.65 | 105.50 | 112.45 | +0.70 | +0.63% | 0.00 cr | 70.2% | ₹0 cr |
| 03 Aug '26 | 118.05 | 119.25 | 109.00 | 111.75 | −5.00 | −4.28% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 115.85 | 120.00 | 115.85 | 116.75 | +0.90 | +0.78% | 0.02 cr | 99.8% | ₹2 cr |
| 30 Jul '26 | 120.00 | 122.00 | 114.35 | 115.85 | −4.85 | −4.02% | 0.00 cr | 97.3% | ₹0 cr |
| 29 Jul '26 | 120.00 | 120.85 | 116.40 | 120.70 | +2.20 | +1.86% | 0.00 cr | 69.0% | ₹0 cr |
| 28 Jul '26 | 124.45 | 124.45 | 118.35 | 118.50 | −2.75 | −2.27% | 0.00 cr | 67.5% | ₹0 cr |
| 27 Jul '26 | 119.05 | 121.95 | 117.00 | 121.25 | +4.70 | +4.03% | 0.03 cr | 100.0% | ₹3 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.
