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 | 110.00 | 116.00 | 109.15 | 110.25 | −2.65 | −2.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 115.00 | 115.00 | 109.90 | 112.90 | +3.85 | +3.53% | 0.00 cr | 66.2% | ₹0 cr |
| 02 Sep '26 | 110.00 | 114.55 | 109.00 | 109.05 | −1.75 | −1.58% | 0.00 cr | 30.5% | ₹0 cr |
| 01 Sep '26 | 116.45 | 116.45 | 109.80 | 110.80 | −2.00 | −1.77% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 113.05 | 114.00 | 111.10 | 112.80 | +1.10 | +0.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 113.00 | 113.45 | 108.80 | 111.70 | −1.30 | −1.15% | 0.00 cr | 70.3% | ₹0 cr |
| 27 Aug '26 | 113.20 | 118.00 | 113.00 | 113.00 | −2.60 | −2.25% | 0.00 cr | 77.2% | ₹0 cr |
| 26 Aug '26 | 121.50 | 122.50 | 112.10 | 115.60 | −3.35 | −2.82% | 0.00 cr | 70.9% | ₹0 cr |
| 25 Aug '26 | 122.75 | 122.75 | 116.10 | 118.95 | +1.75 | +1.49% | 0.00 cr | 63.6% | ₹0 cr |
| 24 Aug '26 | 112.00 | 128.00 | 109.70 | 117.20 | +6.75 | +6.11% | 0.00 cr | 46.3% | ₹1 cr |
| 21 Aug '26 | 112.00 | 112.00 | 110.00 | 110.45 | +2.45 | +2.27% | 0.00 cr | 44.0% | ₹0 cr |
| 20 Aug '26 | 112.40 | 112.40 | 107.10 | 108.00 | −0.60 | −0.55% | 0.00 cr | 45.2% | ₹0 cr |
| 19 Aug '26 | 112.85 | 112.85 | 107.00 | 108.60 | −1.55 | −1.41% | 0.00 cr | 84.7% | ₹0 cr |
| 18 Aug '26 | 110.80 | 111.90 | 105.20 | 110.15 | +1.40 | +1.29% | 0.00 cr | 83.6% | ₹0 cr |
| 17 Aug '26 | 107.95 | 110.05 | 105.25 | 108.75 | +1.80 | +1.68% | 0.00 cr | 80.6% | ₹0 cr |
| 14 Aug '26 | 103.20 | 109.90 | 103.20 | 106.95 | +1.95 | +1.86% | 0.00 cr | 66.0% | ₹0 cr |
| 13 Aug '26 | 106.70 | 109.60 | 100.30 | 105.00 | −2.20 | −2.05% | 0.00 cr | 77.3% | ₹0 cr |
| 12 Aug '26 | 111.30 | 114.95 | 104.45 | 107.20 | −5.95 | −5.26% | 0.00 cr | 71.9% | ₹0 cr |
| 11 Aug '26 | 113.95 | 114.60 | 111.50 | 113.15 | +1.25 | +1.12% | 0.00 cr | 89.1% | ₹0 cr |
| 10 Aug '26 | 113.70 | 116.50 | 111.00 | 111.90 | −3.95 | −3.41% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 114.10 | 116.25 | 114.10 | 115.85 | +1.75 | +1.53% | 0.00 cr | 89.8% | ₹0 cr |
| 06 Aug '26 | 113.20 | 116.75 | 113.20 | 114.10 | −1.70 | −1.47% | 0.00 cr | 91.8% | ₹0 cr |
| 05 Aug '26 | 116.40 | 116.40 | 113.00 | 115.80 | −0.60 | −0.52% | 0.00 cr | 89.3% | ₹0 cr |
| 04 Aug '26 | 116.65 | 118.45 | 115.25 | 116.40 | −0.60 | −0.51% | 0.00 cr | 99.5% | ₹0 cr |
| 03 Aug '26 | 117.90 | 117.90 | 115.50 | 117.00 | −0.40 | −0.34% | 0.00 cr | 98.8% | ₹0 cr |
| 31 Jul '26 | 116.10 | 118.55 | 115.50 | 117.40 | −0.05 | −0.04% | 0.00 cr | 55.2% | ₹0 cr |
| 29 Jul '26 | 117.70 | 117.70 | 116.05 | 117.45 | +1.75 | +1.51% | 0.00 cr | 87.9% | ₹0 cr |
| 28 Jul '26 | 117.15 | 118.90 | 115.00 | 115.70 | −1.45 | −1.24% | 0.00 cr | 73.1% | ₹0 cr |
| 27 Jul '26 | 119.00 | 120.75 | 116.40 | 117.15 | +1.20 | +1.03% | 0.00 cr | 48.4% | ₹0 cr |
| 24 Jul '26 | 115.50 | 129.95 | 115.00 | 115.95 | +0.45 | +0.39% | 0.00 cr | 12.9% | ₹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.
