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 | 119.95 | 119.95 | 116.40 | 119.55 | +2.70 | +2.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 118.00 | 120.45 | 116.80 | 116.85 | −0.45 | −0.38% | 0.00 cr | 98.7% | ₹0 cr |
| 02 Sep '26 | 120.45 | 120.45 | 115.00 | 117.30 | −1.50 | −1.26% | 0.00 cr | 56.3% | ₹0 cr |
| 01 Sep '26 | 120.00 | 120.50 | 116.95 | 118.80 | −0.65 | −0.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 120.40 | 120.40 | 115.35 | 119.45 | +2.55 | +2.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 117.90 | 118.00 | 114.30 | 116.90 | +2.55 | +2.23% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Aug '26 | 117.80 | 120.00 | 113.35 | 114.35 | +0.70 | +0.62% | 0.01 cr | 98.7% | ₹1 cr |
| 26 Aug '26 | 114.80 | 118.25 | 113.45 | 113.65 | −1.20 | −1.04% | 0.00 cr | 76.7% | ₹0 cr |
| 25 Aug '26 | 117.50 | 118.80 | 108.10 | 114.85 | +0.45 | +0.39% | 0.00 cr | 82.4% | ₹0 cr |
| 24 Aug '26 | 116.90 | 117.00 | 94.05 | 114.40 | −2.55 | −2.18% | 0.00 cr | 99.9% | ₹0 cr |
| 21 Aug '26 | 118.50 | 118.50 | 112.50 | 116.95 | +2.05 | +1.78% | 0.00 cr | 98.5% | ₹0 cr |
| 20 Aug '26 | 118.50 | 120.40 | 113.00 | 114.90 | −1.05 | −0.91% | 0.00 cr | 78.5% | ₹0 cr |
| 19 Aug '26 | 118.90 | 118.90 | 114.55 | 115.95 | +0.65 | +0.56% | 0.00 cr | 99.2% | ₹0 cr |
| 18 Aug '26 | 117.00 | 119.00 | 114.35 | 115.30 | −0.05 | −0.04% | 0.00 cr | 97.9% | ₹0 cr |
| 17 Aug '26 | 117.00 | 119.95 | 115.00 | 115.35 | −0.50 | −0.43% | 0.00 cr | 91.5% | ₹0 cr |
| 14 Aug '26 | 119.40 | 119.40 | 110.00 | 115.85 | −3.15 | −2.65% | 0.00 cr | 76.8% | ₹0 cr |
| 13 Aug '26 | 119.00 | 120.00 | 116.95 | 119.00 | +3.75 | +3.25% | 0.00 cr | 97.2% | ₹0 cr |
| 12 Aug '26 | 119.00 | 119.00 | 115.00 | 115.25 | +0.65 | +0.57% | 0.00 cr | 96.1% | ₹0 cr |
| 11 Aug '26 | 120.50 | 120.50 | 114.10 | 114.60 | −5.35 | −4.46% | 0.00 cr | 68.8% | ₹0 cr |
| 10 Aug '26 | 120.50 | 120.50 | 117.20 | 119.95 | +0.05 | +0.04% | 0.00 cr | 98.2% | ₹0 cr |
| 07 Aug '26 | 119.05 | 121.00 | 115.65 | 119.90 | +0.25 | +0.21% | 0.00 cr | 37.5% | ₹0 cr |
| 06 Aug '26 | 119.00 | 121.00 | 118.00 | 119.65 | +1.30 | +1.10% | 0.00 cr | 82.2% | ₹0 cr |
| 05 Aug '26 | 120.00 | 120.00 | 115.00 | 118.35 | +0.85 | +0.72% | 0.01 cr | 95.0% | ₹1 cr |
| 04 Aug '26 | 120.00 | 120.00 | 117.10 | 117.50 | −2.35 | −1.96% | 0.00 cr | 94.6% | ₹0 cr |
| 03 Aug '26 | 116.90 | 120.00 | 113.00 | 119.85 | +4.75 | +4.13% | 0.00 cr | 55.8% | ₹0 cr |
| 31 Jul '26 | 116.55 | 116.55 | 113.50 | 115.10 | +0.90 | +0.79% | 0.00 cr | 96.4% | ₹0 cr |
| 30 Jul '26 | 116.95 | 116.95 | 110.50 | 114.20 | +0.75 | +0.66% | 0.01 cr | 87.9% | ₹1 cr |
| 29 Jul '26 | 115.95 | 119.00 | 111.50 | 113.45 | +2.10 | +1.89% | 0.00 cr | 89.6% | ₹0 cr |
| 28 Jul '26 | 119.00 | 119.00 | 109.65 | 111.35 | +0.45 | +0.41% | 0.00 cr | 92.6% | ₹0 cr |
| 27 Jul '26 | 113.45 | 113.45 | 107.80 | 110.90 | +3.00 | +2.78% | 0.00 cr | 94.8% | ₹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.
