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 | 116.00 | 108.00 | 115.85 | +0.85 | +0.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 115.95 | 115.95 | 115.00 | 115.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 115.00 | 115.00 | 115.00 | 115.00 | −0.90 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 115.95 | 115.95 | 115.90 | 115.90 | −0.10 | −0.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 117.00 | 117.00 | 109.05 | 116.00 | +1.00 | +0.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 119.95 | 119.95 | 115.00 | 115.00 | +1.05 | +0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 111.20 | 114.00 | 111.20 | 113.95 | +2.75 | +2.47% | 0.00 cr | 85.1% | ₹0 cr |
| 26 Aug '26 | 110.00 | 113.45 | 107.00 | 111.20 | +1.20 | +1.09% | 0.00 cr | 81.5% | ₹0 cr |
| 25 Aug '26 | 108.00 | 110.00 | 106.00 | 110.00 | +2.00 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 106.00 | 108.00 | 106.00 | 108.00 | −2.00 | −1.82% | 0.00 cr | 54.5% | ₹0 cr |
| 21 Aug '26 | 103.00 | 110.00 | 103.00 | 110.00 | +3.45 | +3.24% | 0.00 cr | 65.5% | ₹0 cr |
| 20 Aug '26 | 111.00 | 114.85 | 106.05 | 106.55 | −4.45 | −4.01% | 0.00 cr | 58.5% | ₹0 cr |
| 19 Aug '26 | 111.00 | 111.00 | 111.00 | 111.00 | −0.50 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 110.90 | 114.95 | 106.00 | 111.50 | +1.50 | +1.36% | 0.00 cr | 52.2% | ₹0 cr |
| 17 Aug '26 | 111.20 | 111.20 | 110.00 | 110.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 108.80 | 110.00 | 107.15 | 110.00 | +1.20 | +1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 120.00 | 120.00 | 108.05 | 108.80 | +0.85 | +0.79% | 0.00 cr | 89.9% | ₹0 cr |
| 12 Aug '26 | 110.00 | 116.90 | 100.10 | 107.95 | +3.50 | +3.35% | 0.00 cr | 74.3% | ₹0 cr |
| 11 Aug '26 | 100.05 | 110.00 | 100.00 | 104.45 | +1.45 | +1.41% | 0.00 cr | 30.3% | ₹0 cr |
| 10 Aug '26 | 100.00 | 103.25 | 100.00 | 103.00 | +0.00 | +0.00% | 0.00 cr | 53.6% | ₹0 cr |
| 07 Aug '26 | 100.05 | 104.35 | 99.90 | 103.00 | +3.00 | +3.00% | 0.00 cr | 40.1% | ₹0 cr |
| 06 Aug '26 | 100.00 | 104.00 | 100.00 | 100.00 | +0.00 | +0.00% | 0.00 cr | 59.5% | ₹0 cr |
| 05 Aug '26 | 104.00 | 104.00 | 100.00 | 100.00 | −2.00 | −1.96% | 0.00 cr | 60.0% | ₹0 cr |
| 04 Aug '26 | 100.00 | 103.25 | 100.00 | 102.00 | −1.00 | −0.97% | 0.00 cr | 73.5% | ₹0 cr |
| 03 Aug '26 | 100.00 | 103.25 | 100.00 | 103.00 | −1.95 | −1.86% | 0.00 cr | 64.7% | ₹0 cr |
| 31 Jul '26 | 100.05 | 104.95 | 100.05 | 104.95 | +4.90 | +4.90% | 0.00 cr | 56.6% | ₹0 cr |
| 30 Jul '26 | 100.00 | 103.00 | 100.00 | 100.05 | −3.20 | −3.10% | 0.00 cr | 60.2% | ₹0 cr |
| 29 Jul '26 | 100.00 | 103.25 | 100.00 | 103.25 | +0.50 | +0.49% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 102.90 | 102.90 | 100.00 | 102.75 | −0.15 | −0.15% | 0.00 cr | 50.4% | ₹0 cr |
| 24 Jul '26 | 100.00 | 103.00 | 100.00 | 102.90 | −0.10 | −0.10% | 0.00 cr | 67.7% | ₹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.
