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 | 106.45 | 106.45 | 101.00 | 102.45 | +0.10 | +0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 104.50 | 104.50 | 100.50 | 102.35 | −0.10 | −0.10% | 0.00 cr | 58.0% | ₹0 cr |
| 02 Sep '26 | 107.00 | 107.00 | 98.20 | 102.45 | +0.15 | +0.15% | 0.00 cr | 77.4% | ₹0 cr |
| 01 Sep '26 | 103.80 | 103.80 | 102.30 | 102.30 | +0.30 | +0.29% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 104.49 | 104.50 | 98.00 | 102.00 | −1.02 | −0.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 104.99 | 104.99 | 99.60 | 103.02 | +1.02 | +1.00% | 0.00 cr | 97.3% | ₹0 cr |
| 27 Aug '26 | 107.00 | 107.00 | 102.00 | 102.00 | −0.10 | −0.10% | 0.00 cr | 98.5% | ₹0 cr |
| 26 Aug '26 | 100.00 | 102.99 | 100.00 | 102.10 | +2.53 | +2.54% | 0.00 cr | 62.9% | ₹0 cr |
| 25 Aug '26 | 98.86 | 101.00 | 98.86 | 99.57 | +0.74 | +0.75% | 0.00 cr | 47.7% | ₹0 cr |
| 24 Aug '26 | 109.00 | 109.00 | 98.00 | 98.83 | −2.29 | −2.26% | 0.00 cr | 80.7% | ₹0 cr |
| 21 Aug '26 | 104.98 | 107.79 | 101.00 | 101.12 | +1.12 | +1.12% | 0.00 cr | 65.4% | ₹0 cr |
| 20 Aug '26 | 103.99 | 103.99 | 99.18 | 100.00 | +0.82 | +0.83% | 0.00 cr | 85.6% | ₹0 cr |
| 19 Aug '26 | 107.97 | 107.97 | 98.00 | 99.18 | −3.57 | −3.47% | 0.00 cr | 81.2% | ₹0 cr |
| 18 Aug '26 | 100.00 | 104.00 | 100.00 | 102.75 | −0.23 | −0.22% | 0.00 cr | 94.7% | ₹0 cr |
| 17 Aug '26 | 104.00 | 104.00 | 100.50 | 102.98 | −1.02 | −0.98% | 0.00 cr | 90.2% | ₹0 cr |
| 14 Aug '26 | 105.00 | 105.00 | 102.00 | 104.00 | +2.00 | +1.96% | 0.00 cr | 94.7% | ₹0 cr |
| 13 Aug '26 | 105.00 | 105.00 | 102.00 | 102.00 | −1.99 | −1.91% | 0.00 cr | 92.7% | ₹0 cr |
| 12 Aug '26 | 109.98 | 109.98 | 100.12 | 103.99 | −0.01 | −0.01% | 0.00 cr | 89.0% | ₹0 cr |
| 11 Aug '26 | 107.99 | 107.99 | 102.26 | 104.00 | +0.85 | +0.82% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 109.39 | 109.39 | 103.00 | 103.15 | −1.87 | −1.78% | 0.00 cr | 91.0% | ₹0 cr |
| 07 Aug '26 | 109.00 | 109.00 | 102.00 | 105.02 | −1.82 | −1.70% | 0.00 cr | 98.2% | ₹0 cr |
| 06 Aug '26 | 110.00 | 111.89 | 106.00 | 106.84 | −3.15 | −2.86% | 0.00 cr | 94.0% | ₹0 cr |
| 05 Aug '26 | 114.90 | 114.90 | 107.50 | 109.99 | +1.79 | +1.65% | 0.00 cr | 53.7% | ₹0 cr |
| 04 Aug '26 | 115.00 | 115.00 | 103.56 | 108.20 | +2.40 | +2.27% | 0.00 cr | 55.4% | ₹0 cr |
| 03 Aug '26 | 98.40 | 109.90 | 98.40 | 105.80 | +7.40 | +7.52% | 0.00 cr | 77.2% | ₹0 cr |
| 31 Jul '26 | 96.05 | 103.75 | 96.05 | 98.40 | −2.30 | −2.28% | 0.00 cr | 90.8% | ₹0 cr |
| 30 Jul '26 | 99.70 | 102.45 | 96.80 | 100.70 | +3.35 | +3.44% | 0.00 cr | 90.8% | ₹0 cr |
| 29 Jul '26 | 100.10 | 100.10 | 96.60 | 97.35 | −0.75 | −0.76% | 0.00 cr | 51.0% | ₹0 cr |
| 28 Jul '26 | 96.20 | 104.95 | 94.95 | 98.10 | +1.10 | +1.13% | 0.00 cr | 78.8% | ₹0 cr |
| 27 Jul '26 | 96.60 | 110.00 | 95.05 | 97.00 | −17.50 | −15.28% | 0.00 cr | 66.2% | ₹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.
