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 | 115.00 | 121.50 | 115.00 | 121.50 | +11.40 | +10.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 114.75 | 115.00 | 110.00 | 110.10 | +3.10 | +2.90% | 0.00 cr | 98.8% | ₹0 cr |
| 02 Sep '26 | 113.00 | 115.25 | 100.20 | 107.00 | −6.10 | −5.39% | 0.00 cr | 96.6% | ₹0 cr |
| 01 Sep '26 | 115.50 | 121.00 | 100.25 | 113.10 | −4.50 | −3.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 119.35 | 119.35 | 117.60 | 117.60 | +0.60 | +0.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 117.75 | 117.75 | 117.00 | 117.00 | −0.20 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 122.90 | 122.90 | 116.05 | 117.20 | −5.70 | −4.64% | 0.00 cr | 98.3% | ₹0 cr |
| 26 Aug '26 | 124.00 | 124.00 | 122.90 | 122.90 | +5.45 | +4.64% | 0.00 cr | 61.6% | ₹0 cr |
| 25 Aug '26 | 124.45 | 125.65 | 115.00 | 117.45 | −4.55 | −3.73% | 0.00 cr | 98.8% | ₹0 cr |
| 24 Aug '26 | 115.50 | 126.00 | 115.50 | 122.00 | +5.00 | +4.27% | 0.00 cr | 99.3% | ₹0 cr |
| 21 Aug '26 | 123.90 | 123.90 | 115.00 | 117.00 | −1.00 | −0.85% | 0.00 cr | 97.2% | ₹0 cr |
| 20 Aug '26 | 120.00 | 120.00 | 118.00 | 118.00 | −2.00 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 116.70 | 120.10 | 116.70 | 120.00 | +3.30 | +2.83% | 0.00 cr | 99.2% | ₹0 cr |
| 18 Aug '26 | 116.65 | 117.65 | 116.65 | 116.70 | +1.20 | +1.04% | 0.00 cr | 98.5% | ₹0 cr |
| 17 Aug '26 | 115.00 | 115.75 | 115.00 | 115.50 | +0.50 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 115.00 | 119.00 | 115.00 | 115.00 | −3.70 | −3.12% | 0.00 cr | 97.9% | ₹0 cr |
| 13 Aug '26 | 120.00 | 120.00 | 118.70 | 118.70 | −1.30 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 121.90 | 122.50 | 115.00 | 120.00 | −2.50 | −2.04% | 0.00 cr | 97.1% | ₹0 cr |
| 11 Aug '26 | 122.00 | 123.00 | 121.50 | 122.50 | +0.50 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 125.65 | 125.65 | 120.45 | 122.00 | −2.45 | −1.97% | 0.00 cr | 92.5% | ₹0 cr |
| 07 Aug '26 | 128.90 | 128.90 | 120.05 | 124.45 | −0.55 | −0.44% | 0.00 cr | 92.6% | ₹0 cr |
| 06 Aug '26 | 135.00 | 135.00 | 125.00 | 125.00 | +0.00 | +0.00% | 0.00 cr | 98.3% | ₹0 cr |
| 05 Aug '26 | 122.00 | 125.00 | 121.45 | 125.00 | +2.50 | +2.04% | 0.00 cr | 99.1% | ₹0 cr |
| 04 Aug '26 | 118.40 | 122.95 | 118.35 | 122.50 | +4.15 | +3.51% | 0.00 cr | 87.5% | ₹0 cr |
| 03 Aug '26 | 122.85 | 123.00 | 117.10 | 118.35 | −4.50 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 122.85 | 122.85 | 122.85 | 122.85 | −0.05 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 117.00 | 123.00 | 117.00 | 122.90 | +2.90 | +2.42% | 0.00 cr | 73.3% | ₹0 cr |
| 29 Jul '26 | 117.00 | 120.00 | 117.00 | 120.00 | +2.90 | +2.48% | 0.00 cr | 58.1% | ₹0 cr |
| 28 Jul '26 | 124.00 | 124.00 | 117.10 | 117.10 | −4.90 | −4.02% | 0.00 cr | 71.9% | ₹0 cr |
| 27 Jul '26 | 119.95 | 122.00 | 119.95 | 122.00 | +2.05 | +1.71% | 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.
