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 | 131.20 | 131.20 | 118.75 | 118.75 | −6.25 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 127.00 | 127.00 | 120.00 | 125.00 | +4.00 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 123.40 | 123.40 | 121.00 | 121.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 121.00 | 124.50 | 121.00 | 121.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 121.00 | 121.00 | 121.00 | 121.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 116.60 | 121.00 | 116.60 | 121.00 | +2.05 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 114.35 | 118.95 | 114.35 | 118.95 | +2.30 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 116.65 | 116.65 | 116.65 | 116.65 | −2.35 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 118.90 | 119.00 | 118.90 | 119.00 | +2.30 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 116.70 | 116.70 | 116.70 | 116.70 | +2.15 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 114.50 | 114.55 | 114.50 | 114.55 | +2.20 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 110.15 | 112.35 | 110.15 | 112.35 | +2.20 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 110.15 | 110.15 | 110.15 | 110.15 | +2.15 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | +2.10 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 105.90 | 105.90 | 105.90 | 105.90 | −2.15 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 108.05 | 108.05 | 108.05 | 108.05 | −2.20 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 110.25 | 110.25 | 110.25 | 110.25 | −2.20 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 112.45 | 112.45 | 112.45 | 112.45 | −2.25 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 114.70 | 114.70 | 114.70 | 114.70 | −2.30 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 116.70 | 117.00 | 116.70 | 117.00 | −2.05 | −1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 119.05 | 119.05 | 119.05 | 119.05 | −2.40 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 121.45 | 121.45 | 121.45 | 121.45 | −2.45 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 124.00 | 124.00 | 123.90 | 123.90 | −2.50 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 126.40 | 126.40 | 126.40 | 126.40 | −2.55 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 128.95 | 128.95 | 128.95 | 128.95 | −2.63 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 131.58 | 131.58 | 131.58 | 131.58 | −2.68 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 137.00 | 137.00 | 134.26 | 134.26 | −2.74 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 136.57 | 137.00 | 136.57 | 137.00 | −2.35 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 145.00 | 145.00 | 139.35 | 139.35 | −2.84 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 142.19 | 142.19 | 142.19 | 142.19 | +2.78 | +1.99% | 0.00 cr | 100.0% | ₹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.
