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 | 103.00 | 103.05 | 103.00 | 103.00 | −5.00 | −4.63% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 110.35 | 110.35 | 108.00 | 108.00 | +2.90 | +2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 104.95 | 105.10 | 104.00 | 105.10 | +5.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 104.25 | 104.25 | 100.05 | 100.10 | −4.15 | −3.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 104.95 | 104.95 | 104.25 | 104.25 | +4.25 | +4.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 102.95 | 102.95 | 100.00 | 100.00 | −1.00 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 101.00 | 101.05 | 101.00 | 101.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 105.00 | 105.00 | 100.00 | 101.00 | −2.50 | −2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 101.00 | 105.50 | 101.00 | 103.50 | +2.95 | +2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 104.50 | 104.50 | 100.55 | 100.55 | −3.95 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 100.00 | 104.95 | 100.00 | 104.50 | +4.35 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 102.00 | 104.85 | 100.15 | 100.15 | +0.15 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 99.00 | 100.00 | 99.00 | 100.00 | −0.50 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 100.70 | 104.90 | 100.50 | 100.50 | −5.25 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 105.80 | 105.80 | 105.75 | 105.75 | +4.95 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 97.05 | 100.80 | 97.05 | 100.80 | +4.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 100.80 | 105.80 | 96.00 | 96.00 | −4.80 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 106.00 | 106.00 | 100.80 | 100.80 | −5.20 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 109.00 | 109.00 | 103.05 | 106.00 | −2.30 | −2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 113.95 | 113.95 | 108.30 | 108.30 | −5.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 115.00 | 115.00 | 111.00 | 114.00 | +3.90 | +3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 110.00 | 110.10 | 104.90 | 110.10 | +5.20 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 104.90 | 104.90 | 104.90 | 104.90 | +4.95 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 100.10 | 100.10 | 98.40 | 99.95 | −3.60 | −3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 103.55 | 103.55 | 103.55 | 103.55 | −5.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 104.50 | 109.00 | 104.35 | 109.00 | +4.50 | +4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 104.00 | 104.50 | 104.00 | 104.50 | +0.50 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 107.00 | 107.00 | 103.50 | 104.00 | −3.10 | −2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 110.00 | 110.00 | 107.05 | 107.10 | −3.85 | −3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 114.90 | 114.90 | 110.95 | 110.95 | +0.95 | +0.86% | 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.
