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 | 121.90 | 123.00 | 121.00 | 122.25 | −0.25 | −0.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 124.00 | 124.00 | 121.20 | 122.50 | +0.75 | +0.62% | 0.00 cr | 62.0% | ₹0 cr |
| 02 Sep '26 | 123.90 | 123.90 | 121.00 | 121.75 | +0.60 | +0.50% | 0.00 cr | 75.2% | ₹0 cr |
| 01 Sep '26 | 124.00 | 124.85 | 120.60 | 121.15 | −1.70 | −1.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 118.05 | 126.95 | 118.05 | 122.85 | +1.85 | +1.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 119.90 | 121.00 | 118.10 | 121.00 | +2.70 | +2.28% | 0.00 cr | 72.0% | ₹0 cr |
| 27 Aug '26 | 120.00 | 120.00 | 118.10 | 118.30 | −0.95 | −0.80% | 0.00 cr | 90.5% | ₹0 cr |
| 26 Aug '26 | 120.00 | 121.50 | 116.25 | 119.25 | +0.15 | +0.13% | 0.00 cr | 63.9% | ₹0 cr |
| 25 Aug '26 | 120.00 | 121.50 | 119.00 | 119.10 | −0.50 | −0.42% | 0.00 cr | 69.0% | ₹0 cr |
| 24 Aug '26 | 119.55 | 122.00 | 119.20 | 119.60 | −1.30 | −1.08% | 0.00 cr | 71.8% | ₹0 cr |
| 21 Aug '26 | 121.00 | 122.00 | 119.20 | 120.90 | −0.60 | −0.49% | 0.00 cr | 76.5% | ₹0 cr |
| 20 Aug '26 | 121.50 | 125.00 | 118.80 | 121.50 | +0.55 | +0.45% | 0.00 cr | 71.4% | ₹0 cr |
| 19 Aug '26 | 123.00 | 123.50 | 118.10 | 120.95 | −0.60 | −0.49% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 123.50 | 123.50 | 121.15 | 121.55 | −1.60 | −1.30% | 0.00 cr | 84.3% | ₹0 cr |
| 17 Aug '26 | 124.80 | 125.55 | 120.20 | 123.15 | +0.00 | +0.00% | 0.00 cr | 87.3% | ₹0 cr |
| 14 Aug '26 | 126.80 | 126.80 | 121.00 | 123.15 | −1.60 | −1.28% | 0.00 cr | 72.4% | ₹0 cr |
| 13 Aug '26 | 124.90 | 126.90 | 120.50 | 124.75 | +1.75 | +1.42% | 0.00 cr | 73.2% | ₹0 cr |
| 12 Aug '26 | 124.65 | 125.45 | 120.25 | 123.00 | −1.65 | −1.32% | 0.00 cr | 85.3% | ₹0 cr |
| 11 Aug '26 | 122.50 | 125.85 | 119.10 | 124.65 | +3.10 | +2.55% | 0.00 cr | 82.1% | ₹0 cr |
| 10 Aug '26 | 123.10 | 124.00 | 120.10 | 121.55 | −2.20 | −1.78% | 0.00 cr | 82.2% | ₹0 cr |
| 07 Aug '26 | 124.90 | 124.90 | 123.10 | 123.75 | −0.85 | −0.68% | 0.00 cr | 80.1% | ₹0 cr |
| 06 Aug '26 | 124.00 | 125.90 | 124.00 | 124.60 | −1.65 | −1.31% | 0.00 cr | 77.6% | ₹0 cr |
| 05 Aug '26 | 126.50 | 127.00 | 123.00 | 126.25 | +1.20 | +0.96% | 0.00 cr | 85.6% | ₹0 cr |
| 04 Aug '26 | 123.80 | 125.95 | 122.05 | 125.05 | +1.65 | +1.34% | 0.00 cr | 88.5% | ₹0 cr |
| 03 Aug '26 | 120.00 | 124.80 | 120.00 | 123.40 | +3.15 | +2.62% | 0.00 cr | 80.8% | ₹0 cr |
| 31 Jul '26 | 120.00 | 122.50 | 119.20 | 120.25 | −0.10 | −0.08% | 0.00 cr | 83.8% | ₹0 cr |
| 30 Jul '26 | 118.00 | 123.00 | 114.50 | 120.35 | +2.95 | +2.51% | 0.00 cr | 79.5% | ₹0 cr |
| 29 Jul '26 | 117.95 | 119.00 | 115.00 | 117.40 | +0.60 | +0.51% | 0.00 cr | 82.8% | ₹0 cr |
| 28 Jul '26 | 117.85 | 119.00 | 115.50 | 116.80 | −0.65 | −0.55% | 0.00 cr | 71.1% | ₹0 cr |
| 27 Jul '26 | 115.10 | 119.45 | 115.10 | 117.45 | +0.95 | +0.82% | 0.00 cr | 86.1% | ₹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.
