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 | 111.00 | 111.00 | 111.00 | 111.00 | −0.50 | −0.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 117.50 | 117.50 | 110.00 | 111.50 | −0.45 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 107.40 | 113.85 | 107.40 | 111.95 | +3.45 | +3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 112.00 | 112.00 | 108.50 | 108.50 | −3.50 | −3.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 112.00 | 112.00 | 112.00 | 112.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 111.83 | 117.70 | 111.83 | 112.00 | −5.70 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 119.80 | 120.00 | 117.50 | 117.70 | +1.70 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 110.56 | 118.00 | 110.56 | 116.00 | −1.40 | −1.19% | 0.00 cr | 81.0% | ₹0 cr |
| 25 Aug '26 | 116.00 | 117.40 | 112.50 | 117.40 | −1.60 | −1.34% | 0.00 cr | 87.5% | ₹0 cr |
| 24 Aug '26 | 115.50 | 122.45 | 109.72 | 119.00 | +3.50 | +3.03% | 0.00 cr | 58.3% | ₹1 cr |
| 21 Aug '26 | 113.00 | 115.50 | 113.00 | 115.50 | +2.50 | +2.21% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 114.05 | 114.05 | 111.50 | 113.00 | −1.05 | −0.92% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 111.30 | 115.00 | 105.00 | 114.05 | −1.05 | −0.91% | 0.01 cr | 58.3% | ₹1 cr |
| 18 Aug '26 | 112.80 | 117.80 | 112.00 | 115.10 | +1.77 | +1.56% | 0.00 cr | 64.3% | ₹0 cr |
| 17 Aug '26 | 116.40 | 120.00 | 112.01 | 113.33 | +0.33 | +0.29% | 0.00 cr | 73.1% | ₹0 cr |
| 14 Aug '26 | 111.90 | 113.50 | 111.50 | 113.00 | +0.85 | +0.76% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 116.30 | 116.30 | 112.10 | 112.15 | −2.71 | −2.36% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 116.30 | 119.40 | 110.00 | 114.86 | −1.39 | −1.20% | 0.00 cr | 46.9% | ₹0 cr |
| 11 Aug '26 | 121.90 | 127.99 | 113.51 | 116.25 | −0.47 | −0.40% | 0.01 cr | 60.0% | ₹1 cr |
| 10 Aug '26 | 102.50 | 122.00 | 102.50 | 116.72 | +14.57 | +14.26% | 0.01 cr | 76.8% | ₹1 cr |
| 07 Aug '26 | 100.00 | 103.50 | 96.23 | 102.15 | +4.03 | +4.11% | 0.01 cr | 76.0% | ₹1 cr |
| 06 Aug '26 | 98.70 | 98.70 | 98.00 | 98.12 | +1.12 | +1.15% | 0.00 cr | 69.2% | ₹0 cr |
| 05 Aug '26 | 98.50 | 98.90 | 97.00 | 97.00 | +1.00 | +1.04% | 0.00 cr | 77.8% | ₹0 cr |
| 04 Aug '26 | 97.50 | 98.45 | 92.50 | 96.00 | +0.42 | +0.44% | 0.00 cr | 57.1% | ₹0 cr |
| 03 Aug '26 | 89.90 | 97.00 | 88.00 | 95.58 | +9.77 | +11.39% | 0.01 cr | 77.1% | ₹1 cr |
| 31 Jul '26 | 86.06 | 87.20 | 85.81 | 85.81 | −0.24 | −0.28% | 0.00 cr | 75.0% | ₹0 cr |
| 30 Jul '26 | 88.10 | 88.10 | 86.00 | 86.05 | −2.93 | −3.29% | 0.00 cr | 72.7% | ₹0 cr |
| 29 Jul '26 | 88.50 | 88.99 | 86.50 | 88.98 | −1.51 | −1.67% | 0.00 cr | 76.5% | ₹0 cr |
| 28 Jul '26 | 90.41 | 90.49 | 89.02 | 90.49 | −1.65 | −1.79% | 0.00 cr | 95.9% | ₹0 cr |
| 27 Jul '26 | 88.00 | 92.40 | 88.00 | 92.14 | +6.00 | +6.97% | 0.01 cr | 71.8% | ₹1 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.
