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 | 126.00 | 129.00 | 122.10 | 129.00 | +6.10 | +4.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 127.00 | 129.45 | 122.00 | 122.90 | −2.30 | −1.84% | 0.00 cr | 59.9% | ₹0 cr |
| 02 Sep '26 | 128.05 | 129.00 | 121.75 | 125.20 | −2.85 | −2.23% | 0.00 cr | 83.2% | ₹1 cr |
| 01 Sep '26 | 135.00 | 139.45 | 127.55 | 128.05 | −6.20 | −4.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 135.50 | 136.45 | 128.95 | 134.25 | +4.20 | +3.23% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 130.05 | 130.05 | 119.00 | 130.05 | +6.15 | +4.96% | 0.01 cr | 87.9% | ₹1 cr |
| 27 Aug '26 | 117.95 | 123.90 | 117.95 | 123.90 | +5.90 | +5.00% | 0.00 cr | 88.7% | ₹1 cr |
| 26 Aug '26 | 117.20 | 121.00 | 116.25 | 118.00 | +0.80 | +0.68% | 0.00 cr | 89.5% | ₹0 cr |
| 25 Aug '26 | 113.20 | 118.05 | 113.20 | 117.20 | +4.00 | +3.53% | 0.00 cr | 91.3% | ₹0 cr |
| 24 Aug '26 | 109.05 | 115.50 | 109.00 | 113.20 | +2.00 | +1.80% | 0.01 cr | 84.9% | ₹1 cr |
| 21 Aug '26 | 111.90 | 114.00 | 110.10 | 111.20 | −0.70 | −0.63% | 0.00 cr | 97.7% | ₹0 cr |
| 20 Aug '26 | 110.95 | 113.10 | 109.20 | 111.90 | +0.95 | +0.86% | 0.01 cr | 88.6% | ₹1 cr |
| 19 Aug '26 | 109.95 | 114.80 | 108.35 | 110.95 | +1.00 | +0.91% | 0.01 cr | 91.3% | ₹1 cr |
| 18 Aug '26 | 112.90 | 112.90 | 103.75 | 109.95 | +1.10 | +1.01% | 0.02 cr | 84.4% | ₹2 cr |
| 17 Aug '26 | 107.00 | 108.90 | 98.60 | 108.85 | +5.10 | +4.92% | 0.02 cr | 90.8% | ₹2 cr |
| 14 Aug '26 | 108.20 | 108.20 | 103.70 | 103.75 | −2.30 | −2.17% | 0.00 cr | 87.0% | ₹0 cr |
| 13 Aug '26 | 108.50 | 108.50 | 105.00 | 106.05 | −0.50 | −0.47% | 0.00 cr | 92.1% | ₹0 cr |
| 12 Aug '26 | 109.00 | 109.00 | 103.20 | 106.55 | +2.05 | +1.96% | 0.00 cr | 90.2% | ₹0 cr |
| 11 Aug '26 | 99.20 | 104.50 | 99.20 | 104.50 | +4.95 | +4.97% | 0.00 cr | 92.7% | ₹0 cr |
| 10 Aug '26 | 106.95 | 106.95 | 99.20 | 99.55 | −4.40 | −4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 107.75 | 107.75 | 99.00 | 103.95 | +0.95 | +0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 103.90 | 104.50 | 102.00 | 103.00 | +0.90 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 104.00 | 105.85 | 102.00 | 102.10 | −0.75 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 107.80 | 107.80 | 102.50 | 102.85 | −4.95 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 108.00 | 108.00 | 104.00 | 107.80 | +3.99 | +3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 99.73 | 103.90 | 99.42 | 103.81 | +4.39 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 91.15 | 99.75 | 90.25 | 99.42 | +4.42 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 95.86 | 95.86 | 93.00 | 95.00 | +2.39 | +2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 95.80 | 95.80 | 92.00 | 92.61 | −2.39 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 95.90 | 95.90 | 91.20 | 95.00 | −1.00 | −1.04% | 0.01 cr | 100.0% | ₹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.
