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 | 121.75 | 123.90 | 114.50 | 117.00 | +1.00 | +0.86% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 118.00 | 119.00 | 114.55 | 116.00 | −0.95 | −0.81% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 119.50 | 119.50 | 114.25 | 116.95 | −1.55 | −1.31% | 0.01 cr | 72.5% | ₹1 cr |
| 01 Sep '26 | 121.75 | 121.75 | 116.25 | 118.50 | −0.50 | −0.42% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 120.00 | 120.50 | 116.50 | 119.00 | −1.80 | −1.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 118.50 | 121.00 | 115.50 | 120.80 | +2.30 | +1.94% | 0.00 cr | 90.7% | ₹0 cr |
| 27 Aug '26 | 119.60 | 120.50 | 113.00 | 118.50 | −1.00 | −0.84% | 0.00 cr | 73.6% | ₹0 cr |
| 26 Aug '26 | 120.75 | 120.75 | 118.00 | 119.50 | +1.15 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 119.50 | 119.50 | 117.00 | 118.35 | −2.15 | −1.78% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Aug '26 | 121.90 | 121.90 | 114.00 | 120.50 | +1.30 | +1.09% | 0.00 cr | 85.5% | ₹0 cr |
| 21 Aug '26 | 118.90 | 119.90 | 116.00 | 119.20 | +1.80 | +1.53% | 0.00 cr | 84.5% | ₹0 cr |
| 20 Aug '26 | 116.00 | 119.00 | 116.00 | 117.40 | +1.90 | +1.65% | 0.00 cr | 95.4% | ₹0 cr |
| 19 Aug '26 | 116.75 | 117.00 | 113.50 | 115.50 | −1.55 | −1.32% | 0.00 cr | 98.3% | ₹0 cr |
| 18 Aug '26 | 118.00 | 122.00 | 116.95 | 117.05 | +0.10 | +0.09% | 0.00 cr | 92.1% | ₹0 cr |
| 17 Aug '26 | 116.00 | 119.00 | 115.75 | 116.95 | +1.75 | +1.52% | 0.00 cr | 96.4% | ₹0 cr |
| 14 Aug '26 | 113.00 | 115.95 | 112.50 | 115.20 | +2.85 | +2.54% | 0.00 cr | 89.6% | ₹0 cr |
| 13 Aug '26 | 109.00 | 113.00 | 109.00 | 112.35 | +3.05 | +2.79% | 0.00 cr | 99.5% | ₹0 cr |
| 12 Aug '26 | 112.00 | 112.20 | 107.55 | 109.30 | −1.40 | −1.26% | 0.00 cr | 98.9% | ₹0 cr |
| 11 Aug '26 | 111.00 | 114.00 | 108.00 | 110.70 | +1.25 | +1.14% | 0.00 cr | 92.1% | ₹0 cr |
| 10 Aug '26 | 108.00 | 111.00 | 100.95 | 109.45 | +0.75 | +0.69% | 0.00 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 111.00 | 111.00 | 106.75 | 108.70 | −1.55 | −1.41% | 0.00 cr | 93.2% | ₹1 cr |
| 06 Aug '26 | 108.20 | 110.90 | 105.00 | 110.25 | +4.20 | +3.96% | 0.01 cr | 89.4% | ₹1 cr |
| 05 Aug '26 | 103.45 | 106.85 | 101.25 | 106.05 | +2.60 | +2.51% | 0.00 cr | 86.8% | ₹0 cr |
| 04 Aug '26 | 101.75 | 106.00 | 100.00 | 103.45 | +2.65 | +2.63% | 0.00 cr | 99.8% | ₹0 cr |
| 03 Aug '26 | 104.00 | 104.00 | 99.00 | 100.80 | −2.01 | −1.96% | 0.00 cr | 84.9% | ₹0 cr |
| 31 Jul '26 | 101.00 | 104.95 | 100.00 | 102.81 | +3.01 | +3.02% | 0.00 cr | 98.6% | ₹0 cr |
| 30 Jul '26 | 100.00 | 104.00 | 95.00 | 99.80 | +0.67 | +0.68% | 0.00 cr | 96.8% | ₹0 cr |
| 29 Jul '26 | 103.95 | 103.95 | 96.20 | 99.13 | +2.86 | +2.97% | 0.00 cr | 97.3% | ₹0 cr |
| 28 Jul '26 | 97.60 | 104.99 | 95.49 | 96.27 | −4.26 | −4.24% | 0.00 cr | 95.8% | ₹0 cr |
| 27 Jul '26 | 94.50 | 104.99 | 93.50 | 100.53 | +3.32 | +3.42% | 0.00 cr | 97.4% | ₹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.
