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 | 103.75 | 103.75 | 92.50 | 92.50 | −12.80 | −12.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 102.75 | 107.90 | 102.75 | 105.30 | +3.30 | +3.24% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 101.75 | 102.00 | 97.50 | 102.00 | +0.75 | +0.74% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 101.25 | 101.25 | 101.25 | 101.25 | +0.40 | +0.40% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 102.75 | 103.00 | 95.50 | 100.85 | −2.15 | −2.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | −1.00 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 103.00 | 104.00 | 103.00 | 104.00 | +1.00 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.62 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 105.90 | 106.00 | 100.00 | 102.38 | +0.38 | +0.37% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +1.00 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 105.00 | 105.00 | 101.00 | 101.00 | −2.00 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.25 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 107.95 | 108.00 | 102.75 | 102.75 | +0.75 | +0.74% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 101.00 | 102.00 | 91.50 | 102.00 | +1.37 | +1.36% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 104.75 | 104.75 | 96.50 | 100.63 | −5.37 | −5.07% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 106.00 | 106.00 | 106.00 | 106.00 | −1.50 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 109.00 | 109.00 | 104.00 | 107.50 | +4.50 | +4.37% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | −1.00 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 103.75 | 104.00 | 94.25 | 104.00 | +1.00 | +0.97% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +1.00 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 99.00 | 102.00 | 99.00 | 102.00 | +3.00 | +3.03% | 0.00 cr | 50.0% | ₹0 cr |
| 31 Jul '26 | 104.00 | 104.00 | 99.00 | 99.00 | +3.00 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 103.75 | 103.75 | 96.00 | 96.00 | −8.00 | −7.69% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 104.00 | 104.00 | 104.00 | 104.00 | −1.00 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 107.00 | 107.00 | 102.00 | 105.00 | +3.00 | +2.94% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Jul '26 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00 | +0.00% | 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.
