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 | 118.90 | 118.90 | 113.60 | 118.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 118.90 | 118.90 | 113.10 | 118.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 119.00 | 119.00 | 118.90 | 118.90 | −1.00 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 115.20 | 119.90 | 115.20 | 119.90 | −1.35 | −1.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 117.00 | 122.10 | 116.65 | 121.25 | −1.50 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 118.10 | 122.75 | 118.10 | 122.75 | −0.65 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 118.50 | 123.40 | 116.10 | 123.40 | +4.40 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 124.00 | 124.00 | 119.00 | 119.00 | +0.70 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 116.85 | 118.30 | 116.85 | 118.30 | −2.70 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 121.95 | 121.95 | 117.00 | 121.00 | −0.95 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 124.65 | 124.65 | 116.10 | 121.95 | −0.25 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 127.80 | 127.90 | 122.10 | 122.20 | +0.35 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 128.00 | 128.00 | 121.55 | 121.85 | −6.05 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 135.35 | 135.35 | 127.30 | 127.90 | −6.10 | −4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 139.50 | 139.50 | 133.20 | 134.00 | −0.50 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 142.90 | 142.90 | 132.35 | 134.50 | −3.80 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 138.35 | 138.35 | 138.00 | 138.30 | −0.05 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 137.00 | 142.00 | 137.00 | 138.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 141.00 | 141.50 | 138.00 | 138.35 | −3.15 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 141.90 | 142.00 | 136.70 | 141.50 | −0.40 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 136.00 | 142.50 | 136.00 | 141.90 | +2.00 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 139.90 | 139.90 | 136.00 | 139.90 | −0.05 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 141.00 | 141.00 | 136.55 | 139.95 | +4.90 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 139.40 | 139.40 | 135.00 | 135.05 | −1.05 | −0.77% | 0.00 cr | 90.2% | ₹0 cr |
| 31 Jul '26 | 140.00 | 142.97 | 135.00 | 136.10 | −7.86 | −5.46% | 0.00 cr | 64.4% | ₹0 cr |
| 30 Jul '26 | 141.89 | 149.70 | 140.90 | 143.96 | +2.04 | +1.44% | 0.00 cr | 77.5% | ₹0 cr |
| 29 Jul '26 | 136.80 | 145.00 | 135.96 | 141.92 | +9.02 | +6.79% | 0.00 cr | 90.8% | ₹0 cr |
| 28 Jul '26 | 134.10 | 139.99 | 120.00 | 132.90 | +1.00 | +0.76% | 0.00 cr | 69.4% | ₹0 cr |
| 27 Jul '26 | 134.80 | 134.80 | 127.02 | 131.90 | +2.62 | +2.03% | 0.00 cr | 77.4% | ₹0 cr |
| 24 Jul '26 | 134.45 | 134.45 | 126.56 | 129.28 | −2.22 | −1.69% | 0.00 cr | 44.8% | ₹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.
