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 | 111.85 | 111.85 | 104.00 | 105.25 | −6.05 | −5.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 109.10 | 112.40 | 108.95 | 111.30 | +2.20 | +2.02% | 0.00 cr | 94.4% | ₹0 cr |
| 02 Sep '26 | 105.90 | 111.75 | 105.90 | 109.10 | +1.85 | +1.72% | 0.00 cr | 68.0% | ₹0 cr |
| 01 Sep '26 | 114.80 | 114.80 | 106.00 | 107.25 | −2.30 | −2.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 116.90 | 116.90 | 106.00 | 109.55 | −3.75 | −3.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 111.50 | 115.00 | 111.50 | 113.30 | +1.90 | +1.71% | 0.00 cr | 85.9% | ₹0 cr |
| 27 Aug '26 | 115.00 | 116.95 | 111.25 | 111.40 | −3.60 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 115.85 | 115.85 | 115.00 | 115.00 | −0.30 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 116.05 | 116.05 | 110.65 | 115.30 | −0.20 | −0.17% | 0.00 cr | 51.8% | ₹0 cr |
| 24 Aug '26 | 119.90 | 119.90 | 115.50 | 115.50 | +0.55 | +0.48% | 0.00 cr | 80.3% | ₹0 cr |
| 21 Aug '26 | 110.00 | 123.95 | 108.85 | 114.95 | +6.80 | +6.29% | 0.00 cr | 72.2% | ₹0 cr |
| 20 Aug '26 | 106.00 | 115.00 | 106.00 | 108.15 | −2.40 | −2.17% | 0.00 cr | 85.0% | ₹0 cr |
| 19 Aug '26 | 109.80 | 110.95 | 105.00 | 110.55 | +3.75 | +3.51% | 0.00 cr | 96.6% | ₹0 cr |
| 18 Aug '26 | 114.00 | 114.00 | 105.00 | 106.80 | −9.15 | −7.89% | 0.00 cr | 57.6% | ₹0 cr |
| 17 Aug '26 | 116.85 | 116.85 | 115.80 | 115.95 | +3.00 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 112.10 | 113.10 | 110.00 | 112.95 | +2.65 | +2.40% | 0.00 cr | 97.5% | ₹0 cr |
| 13 Aug '26 | 120.00 | 120.00 | 108.30 | 110.30 | −4.70 | −4.09% | 0.00 cr | 68.9% | ₹0 cr |
| 12 Aug '26 | 119.50 | 119.50 | 115.00 | 115.00 | −2.55 | −2.17% | 0.00 cr | 81.2% | ₹0 cr |
| 11 Aug '26 | 115.00 | 119.50 | 114.85 | 117.55 | +9.55 | +8.84% | 0.00 cr | 97.9% | ₹0 cr |
| 10 Aug '26 | 114.10 | 115.60 | 106.00 | 108.00 | −6.00 | −5.26% | 0.00 cr | 72.9% | ₹0 cr |
| 07 Aug '26 | 121.00 | 121.00 | 112.15 | 114.00 | −4.45 | −3.76% | 0.00 cr | 89.5% | ₹0 cr |
| 06 Aug '26 | 122.00 | 122.00 | 110.60 | 118.45 | +1.70 | +1.46% | 0.00 cr | 51.6% | ₹0 cr |
| 05 Aug '26 | 119.00 | 119.00 | 115.80 | 116.75 | −2.25 | −1.89% | 0.00 cr | 54.6% | ₹0 cr |
| 04 Aug '26 | 120.00 | 123.80 | 116.60 | 119.00 | −1.00 | −0.83% | 0.00 cr | 82.7% | ₹0 cr |
| 03 Aug '26 | 124.00 | 124.00 | 118.00 | 120.00 | −1.50 | −1.23% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 123.05 | 123.05 | 119.00 | 121.50 | +0.90 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 128.00 | 128.00 | 120.00 | 120.60 | −0.45 | −0.37% | 0.00 cr | 49.1% | ₹0 cr |
| 29 Jul '26 | 116.00 | 124.80 | 115.15 | 121.05 | +5.75 | +4.99% | 0.00 cr | 61.9% | ₹0 cr |
| 28 Jul '26 | 118.50 | 123.75 | 115.00 | 115.30 | −2.25 | −1.91% | 0.00 cr | 94.2% | ₹0 cr |
| 27 Jul '26 | 115.00 | 125.00 | 115.00 | 117.55 | +2.55 | +2.22% | 0.00 cr | 58.0% | ₹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.
