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 | 117.40 | 117.40 | 111.50 | 111.80 | −0.20 | −0.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 110.05 | 113.95 | 110.05 | 112.00 | +3.00 | +2.75% | 0.00 cr | 97.1% | ₹0 cr |
| 02 Sep '26 | 110.25 | 112.00 | 107.75 | 109.00 | −2.00 | −1.80% | 0.00 cr | 58.0% | ₹0 cr |
| 01 Sep '26 | 118.00 | 118.00 | 110.20 | 111.00 | +1.30 | +1.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 108.30 | 119.75 | 108.30 | 109.70 | −4.05 | −3.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 105.25 | 118.00 | 105.25 | 113.75 | +3.45 | +3.13% | 0.00 cr | 97.2% | ₹0 cr |
| 27 Aug '26 | 115.00 | 116.85 | 108.60 | 110.30 | −5.40 | −4.67% | 0.00 cr | 75.7% | ₹0 cr |
| 26 Aug '26 | 111.10 | 115.80 | 111.05 | 115.70 | +2.10 | +1.85% | 0.00 cr | 90.2% | ₹0 cr |
| 25 Aug '26 | 110.00 | 118.80 | 109.00 | 113.60 | −0.45 | −0.39% | 0.00 cr | 85.2% | ₹0 cr |
| 24 Aug '26 | 124.20 | 124.20 | 112.55 | 114.05 | −10.15 | −8.17% | 0.00 cr | 67.1% | ₹0 cr |
| 21 Aug '26 | 110.00 | 128.00 | 109.95 | 124.20 | +17.20 | +16.07% | 0.00 cr | 74.4% | ₹0 cr |
| 20 Aug '26 | 109.00 | 109.00 | 102.10 | 107.00 | +0.30 | +0.28% | 0.00 cr | 87.8% | ₹0 cr |
| 19 Aug '26 | 108.00 | 112.00 | 105.25 | 106.70 | −2.75 | −2.51% | 0.00 cr | 83.8% | ₹0 cr |
| 18 Aug '26 | 111.00 | 111.50 | 108.00 | 109.45 | −0.05 | −0.05% | 0.00 cr | 93.5% | ₹0 cr |
| 17 Aug '26 | 113.75 | 113.75 | 107.00 | 109.50 | −4.25 | −3.74% | 0.00 cr | 91.4% | ₹0 cr |
| 14 Aug '26 | 111.00 | 114.95 | 106.85 | 113.75 | +2.75 | +2.48% | 0.00 cr | 67.5% | ₹0 cr |
| 13 Aug '26 | 115.00 | 116.15 | 111.00 | 111.00 | −1.75 | −1.55% | 0.00 cr | 84.7% | ₹0 cr |
| 12 Aug '26 | 114.85 | 117.90 | 112.05 | 112.75 | −2.25 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 110.00 | 116.90 | 110.00 | 115.00 | +2.25 | +2.00% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 114.00 | 114.95 | 107.00 | 112.75 | +2.60 | +2.36% | 0.00 cr | 93.9% | ₹0 cr |
| 07 Aug '26 | 115.95 | 118.45 | 108.00 | 110.15 | −4.80 | −4.18% | 0.00 cr | 92.0% | ₹0 cr |
| 06 Aug '26 | 119.00 | 120.60 | 114.00 | 114.95 | −2.90 | −2.46% | 0.00 cr | 71.1% | ₹0 cr |
| 05 Aug '26 | 114.45 | 118.50 | 113.50 | 117.85 | +2.60 | +2.26% | 0.00 cr | 76.5% | ₹0 cr |
| 04 Aug '26 | 112.00 | 119.65 | 112.00 | 115.25 | +1.65 | +1.45% | 0.00 cr | 74.0% | ₹0 cr |
| 03 Aug '26 | 115.00 | 118.80 | 112.50 | 113.60 | +2.60 | +2.34% | 0.00 cr | 95.8% | ₹0 cr |
| 31 Jul '26 | 112.00 | 113.00 | 110.50 | 111.00 | +0.95 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 114.65 | 114.75 | 103.15 | 110.05 | −3.50 | −3.08% | 0.00 cr | 71.8% | ₹0 cr |
| 29 Jul '26 | 124.95 | 124.95 | 112.00 | 113.55 | −7.55 | −6.23% | 0.00 cr | 72.5% | ₹0 cr |
| 28 Jul '26 | 122.00 | 129.50 | 111.65 | 121.10 | −1.20 | −0.98% | 0.00 cr | 34.7% | ₹0 cr |
| 27 Jul '26 | 124.55 | 124.55 | 122.00 | 122.30 | −1.05 | −0.85% | 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.
