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 | 113.00 | 123.75 | 112.40 | 122.30 | +11.10 | +9.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 104.95 | 116.70 | 99.00 | 111.20 | +13.95 | +14.34% | 0.00 cr | 54.7% | ₹0 cr |
| 02 Sep '26 | 98.70 | 101.00 | 97.15 | 97.25 | −2.05 | −2.06% | 0.00 cr | 73.1% | ₹0 cr |
| 01 Sep '26 | 103.45 | 106.00 | 98.55 | 99.30 | −4.65 | −4.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 105.10 | 106.35 | 103.95 | 103.95 | −1.65 | −1.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 105.35 | 106.00 | 104.85 | 105.60 | +1.60 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 103.30 | 104.85 | 101.00 | 104.00 | +0.65 | +0.63% | 0.00 cr | 92.2% | ₹0 cr |
| 26 Aug '26 | 106.00 | 106.00 | 103.35 | 103.35 | +0.35 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 103.05 | 104.05 | 103.00 | 103.00 | −0.70 | −0.68% | 0.00 cr | 55.2% | ₹0 cr |
| 24 Aug '26 | 103.00 | 103.70 | 102.40 | 103.70 | −2.15 | −2.03% | 0.00 cr | 97.4% | ₹0 cr |
| 21 Aug '26 | 109.95 | 109.95 | 101.50 | 105.85 | −0.50 | −0.47% | 0.00 cr | 88.1% | ₹0 cr |
| 20 Aug '26 | 106.30 | 106.35 | 105.00 | 106.35 | +1.55 | +1.48% | 0.00 cr | 97.6% | ₹0 cr |
| 19 Aug '26 | 105.00 | 105.00 | 101.35 | 104.80 | +0.15 | +0.14% | 0.00 cr | 77.4% | ₹0 cr |
| 18 Aug '26 | 105.05 | 105.05 | 104.65 | 104.65 | −1.35 | −1.27% | 0.00 cr | 58.0% | ₹0 cr |
| 17 Aug '26 | 109.65 | 109.65 | 106.00 | 106.00 | −3.65 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 107.00 | 110.00 | 104.55 | 109.65 | +2.65 | +2.48% | 0.00 cr | 93.2% | ₹0 cr |
| 13 Aug '26 | 107.00 | 107.00 | 107.00 | 107.00 | +3.65 | +3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 105.00 | 105.00 | 103.35 | 103.35 | −1.75 | −1.67% | 0.00 cr | 97.4% | ₹0 cr |
| 11 Aug '26 | 107.90 | 107.90 | 105.10 | 105.10 | +0.10 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 105.00 | 105.35 | 104.00 | 105.00 | +0.95 | +0.91% | 0.00 cr | 93.1% | ₹0 cr |
| 07 Aug '26 | 104.10 | 106.90 | 104.00 | 104.05 | −2.15 | −2.02% | 0.00 cr | 99.7% | ₹0 cr |
| 06 Aug '26 | 107.05 | 107.95 | 106.00 | 106.20 | −0.80 | −0.75% | 0.00 cr | 76.1% | ₹0 cr |
| 05 Aug '26 | 108.00 | 108.00 | 104.50 | 107.00 | −1.00 | −0.93% | 0.00 cr | 99.8% | ₹0 cr |
| 04 Aug '26 | 109.85 | 109.85 | 106.00 | 108.00 | −1.00 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 109.80 | 109.80 | 109.00 | 109.00 | −0.85 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 109.95 | 109.95 | 109.85 | 109.85 | +2.90 | +2.71% | 0.00 cr | 90.9% | ₹0 cr |
| 30 Jul '26 | 109.00 | 109.00 | 100.00 | 106.95 | −5.05 | −4.51% | 0.00 cr | 59.9% | ₹0 cr |
| 29 Jul '26 | 109.00 | 112.00 | 109.00 | 112.00 | +2.10 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 112.00 | 112.00 | 109.00 | 109.90 | −3.65 | −3.21% | 0.00 cr | 95.6% | ₹0 cr |
| 27 Jul '26 | 114.95 | 114.95 | 113.55 | 113.55 | +2.45 | +2.21% | 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.
