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 | 110.00 | 110.75 | 105.50 | 108.00 | +0.30 | +0.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 105.70 | 109.50 | 105.45 | 107.70 | −3.30 | −2.97% | 0.00 cr | 88.8% | ₹0 cr |
| 02 Sep '26 | 109.70 | 111.25 | 108.00 | 111.00 | +1.30 | +1.19% | 0.00 cr | 67.5% | ₹0 cr |
| 01 Sep '26 | 109.20 | 109.70 | 109.20 | 109.70 | +4.70 | +4.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 103.50 | 110.00 | 103.50 | 105.00 | −3.00 | −2.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 105.25 | 110.50 | 103.65 | 108.00 | −1.10 | −1.01% | 0.00 cr | 77.9% | ₹0 cr |
| 27 Aug '26 | 109.10 | 109.10 | 109.10 | 109.10 | +0.10 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 109.50 | 109.50 | 109.00 | 109.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 109.00 | 109.00 | 109.00 | 109.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 111.90 | 111.90 | 109.00 | 109.00 | −2.00 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 111.75 | 111.80 | 105.00 | 111.00 | +2.60 | +2.40% | 0.00 cr | 91.6% | ₹0 cr |
| 20 Aug '26 | 108.00 | 108.40 | 108.00 | 108.40 | +5.05 | +4.89% | 0.00 cr | 86.4% | ₹0 cr |
| 19 Aug '26 | 103.10 | 106.65 | 103.10 | 103.35 | −1.15 | −1.10% | 0.00 cr | 96.0% | ₹0 cr |
| 18 Aug '26 | 104.50 | 106.00 | 104.50 | 104.50 | −1.50 | −1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 107.50 | 108.10 | 105.10 | 106.00 | −1.55 | −1.44% | 0.00 cr | 97.6% | ₹0 cr |
| 14 Aug '26 | 113.00 | 113.00 | 107.55 | 107.55 | −5.45 | −4.82% | 0.00 cr | 97.6% | ₹0 cr |
| 13 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | +2.00 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 108.00 | 111.00 | 108.00 | 111.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 111.00 | 111.00 | 111.00 | 111.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 111.00 | 111.05 | 106.00 | 111.00 | +0.35 | +0.32% | 0.00 cr | 84.9% | ₹0 cr |
| 07 Aug '26 | 108.00 | 112.90 | 105.50 | 110.65 | −0.40 | −0.36% | 0.00 cr | 94.5% | ₹0 cr |
| 06 Aug '26 | 111.10 | 112.00 | 111.00 | 111.05 | −3.95 | −3.43% | 0.00 cr | 50.3% | ₹0 cr |
| 05 Aug '26 | 119.90 | 120.00 | 115.00 | 115.00 | −2.00 | −1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 112.50 | 117.90 | 112.00 | 117.00 | +4.50 | +4.00% | 0.00 cr | 57.1% | ₹0 cr |
| 03 Aug '26 | 117.00 | 117.00 | 112.50 | 112.50 | −5.50 | −4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 114.00 | 118.00 | 114.00 | 118.00 | +3.50 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 114.00 | 114.50 | 114.00 | 114.50 | +5.20 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 114.45 | 115.00 | 109.30 | 109.30 | −4.70 | −4.12% | 0.00 cr | 84.4% | ₹0 cr |
| 28 Jul '26 | 114.00 | 114.00 | 114.00 | 114.00 | −0.50 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 114.50 | 114.50 | 114.50 | 114.50 | +0.00 | +0.00% | 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.
