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 | 122.00 | 125.45 | 121.25 | 124.85 | +4.85 | +4.04% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 122.70 | 122.70 | 120.00 | 120.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 120.25 | 120.50 | 119.00 | 120.00 | +1.00 | +0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 121.25 | 121.25 | 118.00 | 119.00 | −4.72 | −3.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 123.50 | 124.50 | 122.40 | 123.72 | +0.62 | +0.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 120.00 | 125.00 | 120.00 | 123.10 | +1.22 | +1.00% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 121.80 | 122.00 | 116.41 | 121.88 | −0.35 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 120.50 | 124.95 | 120.50 | 122.23 | −0.72 | −0.59% | 0.01 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 119.90 | 122.95 | 119.90 | 122.95 | +5.85 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 117.15 | 119.90 | 117.00 | 117.10 | −4.40 | −3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 125.00 | 125.00 | 118.60 | 121.50 | +0.02 | +0.02% | 0.01 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 118.50 | 122.00 | 118.50 | 121.48 | +3.98 | +3.39% | 0.01 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 118.60 | 119.80 | 116.00 | 117.50 | −1.30 | −1.09% | 0.01 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 116.00 | 120.40 | 116.00 | 118.80 | +3.13 | +2.71% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 115.00 | 117.50 | 114.05 | 115.67 | −0.80 | −0.69% | 0.00 cr | 95.0% | ₹0 cr |
| 14 Aug '26 | 118.90 | 118.90 | 114.99 | 116.47 | +1.43 | +1.24% | 0.00 cr | 91.4% | ₹0 cr |
| 13 Aug '26 | 113.93 | 118.00 | 113.04 | 115.04 | +1.53 | +1.35% | 0.01 cr | 70.8% | ₹1 cr |
| 12 Aug '26 | 114.99 | 115.00 | 113.00 | 113.51 | −0.54 | −0.47% | 0.00 cr | 73.3% | ₹0 cr |
| 11 Aug '26 | 111.92 | 117.40 | 110.00 | 114.05 | +3.37 | +3.04% | 0.01 cr | 72.2% | ₹1 cr |
| 10 Aug '26 | 117.00 | 119.46 | 110.01 | 110.68 | −3.36 | −2.95% | 0.01 cr | 61.4% | ₹1 cr |
| 07 Aug '26 | 108.00 | 115.00 | 108.00 | 114.04 | +4.02 | +3.65% | 0.02 cr | 71.7% | ₹2 cr |
| 06 Aug '26 | 111.00 | 115.50 | 108.00 | 110.02 | −0.48 | −0.43% | 0.02 cr | 80.7% | ₹2 cr |
| 05 Aug '26 | 105.40 | 112.49 | 102.60 | 110.50 | +7.49 | +7.27% | 0.03 cr | 71.9% | ₹3 cr |
| 04 Aug '26 | 99.95 | 104.00 | 99.60 | 103.01 | +7.76 | +8.15% | 0.01 cr | 71.2% | ₹2 cr |
| 03 Aug '26 | 87.83 | 98.00 | 87.83 | 95.25 | +10.88 | +12.90% | 0.02 cr | 73.7% | ₹2 cr |
| 31 Jul '26 | 77.05 | 86.00 | 77.05 | 84.37 | +5.27 | +6.66% | 0.01 cr | 84.4% | ₹1 cr |
| 30 Jul '26 | 79.05 | 79.15 | 79.05 | 79.10 | −2.07 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 78.50 | 81.99 | 78.50 | 81.17 | +1.44 | +1.81% | 0.00 cr | 97.5% | ₹0 cr |
| 28 Jul '26 | 76.00 | 80.30 | 76.00 | 79.73 | +3.84 | +5.06% | 0.01 cr | 80.0% | ₹1 cr |
| 27 Jul '26 | 74.00 | 75.90 | 74.00 | 75.89 | +1.89 | +2.55% | 0.00 cr | 76.9% | ₹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.
