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 | 95.00 | 95.00 | 93.10 | 93.10 | −1.90 | −2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 95.00 | 95.00 | 95.00 | 95.00 | +3.00 | +3.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 96.55 | 97.00 | 92.00 | 92.00 | −4.55 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 96.55 | 96.55 | 96.55 | 96.55 | −0.45 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 95.00 | 97.00 | 95.00 | 97.00 | −3.00 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 100.00 | 100.00 | 100.00 | 100.00 | +0.65 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 103.95 | 103.95 | 99.00 | 99.35 | +0.35 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 99.00 | 99.00 | 99.00 | 99.00 | +4.00 | +4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 99.00 | 99.00 | 94.35 | 95.00 | −4.30 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 99.30 | 99.30 | 99.30 | 99.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 99.30 | 99.30 | 99.30 | 99.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 99.30 | 99.30 | 99.30 | 99.30 | −5.20 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 102.00 | 104.50 | 99.75 | 104.50 | −0.50 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 105.00 | 105.00 | 105.00 | 105.00 | −0.50 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 105.50 | 105.50 | 105.50 | 105.50 | +5.00 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 100.50 | 100.50 | 100.50 | 100.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 100.00 | 100.50 | 100.00 | 100.50 | −2.50 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.67 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 105.00 | 111.30 | 100.70 | 102.33 | −3.67 | −3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 105.00 | 110.10 | 105.00 | 106.00 | +1.00 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 100.00 | 105.00 | 100.00 | 105.00 | +5.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 100.00 | 100.00 | 100.00 | 100.00 | −4.50 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 115.40 | 115.50 | 104.50 | 104.50 | −5.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 110.00 | 110.90 | 110.00 | 110.00 | +4.36 | +4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 105.65 | 105.65 | 105.64 | 105.64 | +4.94 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 96.00 | 100.70 | 96.00 | 100.70 | +4.70 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 95.00 | 96.00 | 95.00 | 96.00 | +1.00 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 96.00 | 97.76 | 94.77 | 95.00 | −4.75 | −4.76% | 0.00 cr | 100.0% | ₹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.
