End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 109.30 | 110.00 | 109.30 | 110.00 | −5.00 | −4.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 114.90 | 115.00 | 114.90 | 115.00 | +5.00 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 110.00 | 110.00 | 110.00 | 110.00 | −3.00 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 106.00 | 113.00 | 104.00 | 113.00 | +5.05 | +4.68% | 0.00 cr | 92.3% | ₹0 cr |
| 14 Aug '26 | 110.00 | 110.70 | 105.20 | 107.95 | −2.75 | −2.48% | 0.00 cr | 76.9% | ₹0 cr |
| 13 Aug '26 | 106.55 | 110.70 | 106.55 | 110.70 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 111.00 | 111.00 | 110.70 | 110.70 | −5.80 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 106.50 | 116.55 | 106.50 | 116.50 | +5.50 | +4.95% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 112.00 | 112.00 | 110.15 | 111.00 | −4.90 | −4.23% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 115.90 | 115.90 | 115.90 | 115.90 | −6.10 | −5.00% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 115.90 | 122.00 | 115.90 | 122.00 | +0.00 | +0.00% | 0.00 cr | 33.3% | ₹0 cr |
| 05 Aug '26 | 122.00 | 122.00 | 122.00 | 122.00 | +3.00 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 124.00 | 124.00 | 114.00 | 119.00 | +0.00 | +0.00% | 0.00 cr | 71.4% | ₹0 cr |
| 31 Jul '26 | 120.00 | 120.00 | 119.00 | 119.00 | −3.00 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 123.00 | 123.00 | 122.00 | 122.00 | −3.50 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 128.00 | 128.00 | 125.50 | 125.50 | −6.60 | −5.00% | 0.01 cr | 72.0% | ₹2 cr |
| 23 Jul '26 | 134.00 | 134.00 | 132.05 | 132.10 | −6.90 | −4.96% | 0.00 cr | 90.5% | ₹0 cr |
| 22 Jul '26 | 139.00 | 139.00 | 139.00 | 139.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 139.00 | 139.00 | 139.00 | 139.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 139.50 | 139.50 | 139.00 | 139.00 | +6.00 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 133.00 | 133.00 | 133.00 | 133.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 133.00 | 133.00 | 133.00 | 133.00 | −7.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 140.00 | 140.00 | 136.35 | 140.00 | −3.50 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 143.50 | 143.50 | 143.50 | 143.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 150.50 | 150.50 | 143.50 | 143.50 | −7.00 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 150.50 | 150.50 | 150.50 | 150.50 | +0.50 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 150.00 | 150.00 | 150.00 | 150.00 | −1.00 | −0.66% | 0.00 cr | 62.5% | ₹0 cr |
| 09 Jun '26 | 145.55 | 151.00 | 144.40 | 151.00 | −1.00 | −0.66% | 0.00 cr | 75.0% | ₹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.
