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 | 118.20 | 118.20 | 114.20 | 114.60 | −3.40 | −2.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 118.00 | 118.00 | 118.00 | 118.00 | +2.05 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 118.70 | 119.00 | 115.95 | 115.95 | +0.45 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 119.65 | 120.65 | 114.00 | 115.50 | −0.25 | −0.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 115.70 | 115.75 | 115.70 | 115.75 | +0.25 | +0.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 112.50 | 115.50 | 112.50 | 115.50 | +3.50 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 112.00 | 112.00 | 112.00 | 112.00 | −5.80 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 117.80 | 117.80 | 117.80 | 117.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 117.00 | 118.95 | 116.00 | 117.80 | +3.90 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 109.00 | 113.90 | 109.00 | 113.90 | +5.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 108.00 | 110.00 | 107.00 | 108.50 | −2.80 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 111.35 | 111.40 | 111.00 | 111.30 | +5.20 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 109.00 | 110.00 | 105.60 | 106.10 | −2.40 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 113.00 | 113.00 | 107.70 | 108.50 | −4.75 | −4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 110.55 | 113.30 | 110.55 | 113.25 | +5.30 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 107.10 | 107.95 | 107.10 | 107.95 | +5.10 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 102.80 | 102.90 | 102.80 | 102.85 | +0.20 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 106.00 | 107.30 | 102.05 | 102.65 | −3.85 | −3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 106.50 | 106.50 | 106.50 | 106.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 106.50 | 107.20 | 102.65 | 106.50 | +1.45 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 107.20 | 107.20 | 105.00 | 105.05 | −1.45 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 109.25 | 109.60 | 106.50 | 106.50 | −5.50 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 109.90 | 112.00 | 109.90 | 112.00 | +4.25 | +3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 113.00 | 113.00 | 107.65 | 107.75 | −5.55 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 116.00 | 116.00 | 113.30 | 113.30 | −2.50 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 118.00 | 118.00 | 113.60 | 115.80 | +3.20 | +2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 111.50 | 112.60 | 111.50 | 112.60 | +1.40 | +1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 113.00 | 113.50 | 111.20 | 111.20 | +1.25 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 110.00 | 110.00 | 108.10 | 109.95 | +1.95 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 106.15 | 109.15 | 106.15 | 108.00 | +1.85 | +1.74% | 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.
