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 | 109.95 | 119.50 | 109.90 | 116.90 | +9.00 | +8.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 106.30 | 109.40 | 106.30 | 107.90 | +1.65 | +1.55% | 0.00 cr | 71.3% | ₹0 cr |
| 02 Sep '26 | 110.60 | 110.60 | 103.15 | 106.25 | −2.15 | −1.98% | 0.00 cr | 71.3% | ₹0 cr |
| 01 Sep '26 | 111.00 | 111.45 | 106.60 | 108.40 | −1.00 | −0.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 109.15 | 111.75 | 108.00 | 109.40 | +0.30 | +0.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 112.30 | 112.30 | 108.20 | 109.10 | −1.00 | −0.91% | 0.00 cr | 78.9% | ₹0 cr |
| 27 Aug '26 | 111.35 | 113.00 | 109.70 | 110.10 | −0.15 | −0.14% | 0.00 cr | 65.8% | ₹0 cr |
| 26 Aug '26 | 111.00 | 112.00 | 110.00 | 110.25 | +0.10 | +0.09% | 0.00 cr | 83.6% | ₹0 cr |
| 25 Aug '26 | 112.00 | 112.50 | 109.00 | 110.15 | +0.10 | +0.09% | 0.00 cr | 98.6% | ₹0 cr |
| 24 Aug '26 | 110.90 | 111.95 | 109.75 | 110.05 | −0.85 | −0.77% | 0.00 cr | 88.8% | ₹0 cr |
| 21 Aug '26 | 112.15 | 113.80 | 110.60 | 110.90 | +0.20 | +0.18% | 0.00 cr | 74.6% | ₹0 cr |
| 20 Aug '26 | 110.55 | 112.25 | 110.15 | 110.70 | +0.60 | +0.54% | 0.00 cr | 66.3% | ₹0 cr |
| 19 Aug '26 | 109.50 | 111.15 | 109.50 | 110.10 | +0.60 | +0.55% | 0.00 cr | 71.0% | ₹0 cr |
| 18 Aug '26 | 110.00 | 112.90 | 108.20 | 109.50 | −1.40 | −1.26% | 0.00 cr | 65.1% | ₹0 cr |
| 17 Aug '26 | 110.50 | 113.00 | 109.50 | 110.90 | +0.45 | +0.41% | 0.00 cr | 66.3% | ₹0 cr |
| 14 Aug '26 | 112.00 | 112.45 | 110.00 | 110.45 | −0.25 | −0.23% | 0.00 cr | 71.4% | ₹0 cr |
| 13 Aug '26 | 110.70 | 113.85 | 110.60 | 110.70 | −0.70 | −0.63% | 0.00 cr | 71.5% | ₹0 cr |
| 12 Aug '26 | 111.05 | 113.40 | 111.05 | 111.40 | +0.35 | +0.32% | 0.00 cr | 84.0% | ₹0 cr |
| 11 Aug '26 | 118.80 | 118.80 | 109.00 | 111.05 | −0.35 | −0.31% | 0.00 cr | 61.0% | ₹0 cr |
| 10 Aug '26 | 114.75 | 117.95 | 110.10 | 111.40 | −0.70 | −0.62% | 0.00 cr | 90.2% | ₹0 cr |
| 07 Aug '26 | 116.70 | 116.70 | 109.10 | 112.10 | −0.35 | −0.31% | 0.00 cr | 72.9% | ₹0 cr |
| 06 Aug '26 | 114.90 | 114.90 | 111.30 | 112.45 | +1.35 | +1.22% | 0.00 cr | 95.6% | ₹0 cr |
| 05 Aug '26 | 110.65 | 113.65 | 110.65 | 111.10 | −0.10 | −0.09% | 0.00 cr | 65.5% | ₹0 cr |
| 04 Aug '26 | 111.05 | 112.20 | 110.35 | 111.20 | +0.55 | +0.50% | 0.00 cr | 93.5% | ₹0 cr |
| 03 Aug '26 | 109.90 | 113.75 | 109.90 | 110.65 | +0.20 | +0.18% | 0.00 cr | 84.2% | ₹0 cr |
| 31 Jul '26 | 113.80 | 114.90 | 109.90 | 110.45 | −1.90 | −1.69% | 0.00 cr | 86.2% | ₹0 cr |
| 30 Jul '26 | 109.35 | 112.85 | 109.35 | 112.35 | +3.05 | +2.79% | 0.00 cr | 74.9% | ₹0 cr |
| 29 Jul '26 | 112.80 | 112.80 | 109.00 | 109.30 | −0.10 | −0.09% | 0.00 cr | 90.0% | ₹0 cr |
| 28 Jul '26 | 112.00 | 112.35 | 109.05 | 109.40 | −0.75 | −0.68% | 0.00 cr | 85.7% | ₹0 cr |
| 27 Jul '26 | 113.00 | 113.00 | 110.05 | 110.15 | −3.25 | −2.87% | 0.00 cr | 70.0% | ₹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.
