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 | 114.50 | 114.50 | 113.95 | 113.95 | +1.65 | +1.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 112.30 | 112.30 | 112.30 | 112.30 | +2.20 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 110.10 | 110.10 | 110.10 | 110.10 | +2.15 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 106.35 | 107.95 | 106.35 | 107.95 | +2.11 | +1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 105.84 | 105.84 | 105.84 | 105.84 | −2.16 | −2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | −0.11 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 108.11 | 108.11 | 108.11 | 108.11 | −2.20 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 110.31 | 110.31 | 110.31 | 110.31 | −2.25 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 114.85 | 114.85 | 112.56 | 112.56 | −2.29 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 114.85 | 114.85 | 114.00 | 114.85 | +2.25 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 112.60 | 112.60 | 112.60 | 112.60 | +2.20 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 110.40 | 110.40 | 110.00 | 110.40 | +2.16 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 108.24 | 108.24 | 108.24 | 108.24 | +2.12 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 106.12 | 106.12 | 106.12 | 106.12 | +2.08 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 102.51 | 104.04 | 102.51 | 104.04 | +2.04 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 102.00 | 102.00 | 102.00 | 102.00 | +1.40 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 100.60 | 100.60 | 100.60 | 100.60 | +1.90 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 95.02 | 98.70 | 95.02 | 98.70 | +1.75 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 97.00 | 97.00 | 96.90 | 96.95 | +1.47 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 95.48 | 95.48 | 95.00 | 95.48 | +1.87 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 91.78 | 93.61 | 91.78 | 93.61 | +1.83 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 89.99 | 91.78 | 89.99 | 91.78 | +1.79 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 89.99 | 89.99 | 89.99 | 89.99 | −1.38 | −1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 90.01 | 91.37 | 90.00 | 91.37 | +1.79 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 89.58 | 89.58 | 89.58 | 89.58 | +1.75 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 87.83 | 87.83 | 87.40 | 87.83 | +1.72 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 84.43 | 86.11 | 84.43 | 86.11 | +1.68 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 84.43 | 84.43 | 84.43 | 84.43 | +1.65 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 79.54 | 82.78 | 79.54 | 82.78 | +1.62 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 81.16 | 81.16 | 81.16 | 81.16 | −1.65 | −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.
