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 | 112.65 | 110.00 | 112.65 | +5.35 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 109.00 | 113.00 | 106.30 | 107.30 | −1.70 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 109.00 | 111.00 | 106.00 | 109.00 | −0.40 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 114.00 | 114.00 | 109.00 | 109.40 | −4.92 | −4.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 120.00 | 120.00 | 111.10 | 114.32 | −2.18 | −1.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 117.80 | 117.80 | 111.60 | 116.50 | +0.89 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 115.00 | 118.95 | 108.66 | 115.61 | +1.24 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 118.79 | 118.79 | 113.42 | 114.37 | −5.01 | −4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 129.90 | 129.90 | 119.28 | 119.38 | −6.17 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 128.00 | 134.35 | 124.10 | 125.55 | −2.41 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 133.00 | 133.00 | 127.21 | 127.96 | −5.94 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 136.00 | 136.40 | 127.30 | 133.90 | −0.10 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 132.00 | 138.85 | 124.60 | 134.00 | +7.72 | +6.11% | 0.01 cr | 70.2% | ₹1 cr |
| 18 Aug '26 | 112.70 | 126.46 | 109.05 | 126.28 | +11.31 | +9.84% | 0.01 cr | 56.9% | ₹1 cr |
| 17 Aug '26 | 105.10 | 119.90 | 100.95 | 114.97 | +10.38 | +9.92% | 0.00 cr | 74.1% | ₹0 cr |
| 14 Aug '26 | 102.06 | 110.00 | 100.20 | 104.59 | +4.53 | +4.53% | 0.00 cr | 80.2% | ₹0 cr |
| 13 Aug '26 | 102.60 | 105.25 | 98.10 | 100.06 | −2.54 | −2.48% | 0.00 cr | 85.4% | ₹0 cr |
| 12 Aug '26 | 105.00 | 110.90 | 100.00 | 102.60 | +9.76 | +10.51% | 0.02 cr | 47.6% | ₹2 cr |
| 11 Aug '26 | 86.90 | 92.84 | 84.50 | 92.84 | +15.47 | +19.99% | 0.01 cr | 93.2% | ₹1 cr |
| 10 Aug '26 | 74.73 | 79.00 | 72.32 | 77.37 | +2.63 | +3.52% | 0.00 cr | 94.3% | ₹0 cr |
| 07 Aug '26 | 72.04 | 75.99 | 72.04 | 74.74 | −1.33 | −1.75% | 0.00 cr | 55.4% | ₹0 cr |
| 06 Aug '26 | 75.06 | 77.00 | 73.01 | 76.07 | +1.01 | +1.35% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 74.99 | 75.20 | 72.73 | 75.06 | +2.24 | +3.08% | 0.00 cr | 93.3% | ₹0 cr |
| 04 Aug '26 | 73.50 | 75.25 | 70.51 | 72.82 | −0.68 | −0.93% | 0.00 cr | 90.8% | ₹0 cr |
| 03 Aug '26 | 73.50 | 73.50 | 70.80 | 73.50 | +1.07 | +1.48% | 0.00 cr | 90.8% | ₹0 cr |
| 31 Jul '26 | 74.49 | 74.49 | 71.30 | 72.43 | −2.06 | −2.77% | 0.00 cr | 90.6% | ₹0 cr |
| 30 Jul '26 | 73.25 | 74.49 | 71.33 | 74.49 | +1.24 | +1.69% | 0.00 cr | 93.0% | ₹0 cr |
| 29 Jul '26 | 73.24 | 73.28 | 72.99 | 73.25 | −0.03 | −0.04% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 74.60 | 74.60 | 68.80 | 73.28 | −1.32 | −1.77% | 0.00 cr | 52.8% | ₹0 cr |
| 27 Jul '26 | 76.50 | 76.50 | 74.00 | 74.60 | −1.90 | −2.48% | 0.00 cr | 68.2% | ₹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.
