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 | 118.90 | 122.35 | 118.80 | 118.80 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 117.30 | 121.20 | 117.00 | 118.80 | +1.50 | +1.28% | 0.00 cr | 68.8% | ₹0 cr |
| 02 Sep '26 | 120.90 | 121.90 | 115.30 | 117.30 | −1.80 | −1.51% | 0.00 cr | 78.5% | ₹0 cr |
| 01 Sep '26 | 119.50 | 119.50 | 116.20 | 119.10 | −0.40 | −0.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 118.40 | 120.80 | 115.35 | 119.50 | +1.10 | +0.93% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 125.50 | 125.80 | 117.10 | 118.40 | −4.75 | −3.86% | 0.00 cr | 89.8% | ₹0 cr |
| 27 Aug '26 | 121.15 | 124.85 | 120.00 | 123.15 | +2.00 | +1.65% | 0.00 cr | 84.5% | ₹0 cr |
| 26 Aug '26 | 119.90 | 124.45 | 119.00 | 121.15 | +2.65 | +2.24% | 0.00 cr | 59.2% | ₹0 cr |
| 25 Aug '26 | 118.65 | 120.50 | 116.40 | 118.50 | +0.65 | +0.55% | 0.00 cr | 80.3% | ₹0 cr |
| 24 Aug '26 | 113.80 | 120.85 | 111.80 | 117.85 | +5.00 | +4.43% | 0.01 cr | 51.8% | ₹1 cr |
| 21 Aug '26 | 110.00 | 114.40 | 108.25 | 112.85 | +3.50 | +3.20% | 0.00 cr | 89.3% | ₹0 cr |
| 20 Aug '26 | 110.90 | 111.00 | 108.45 | 109.35 | +0.10 | +0.09% | 0.00 cr | 91.5% | ₹0 cr |
| 19 Aug '26 | 111.40 | 111.40 | 108.80 | 109.25 | −0.85 | −0.77% | 0.00 cr | 92.4% | ₹0 cr |
| 18 Aug '26 | 109.95 | 112.00 | 108.75 | 110.10 | +0.25 | +0.23% | 0.00 cr | 80.1% | ₹0 cr |
| 17 Aug '26 | 109.05 | 111.80 | 106.00 | 109.85 | +0.80 | +0.73% | 0.00 cr | 86.1% | ₹0 cr |
| 14 Aug '26 | 111.00 | 111.00 | 107.50 | 109.05 | +4.00 | +3.81% | 0.00 cr | 79.9% | ₹0 cr |
| 13 Aug '26 | 107.00 | 108.55 | 103.50 | 105.05 | −1.25 | −1.18% | 0.00 cr | 78.6% | ₹0 cr |
| 12 Aug '26 | 105.10 | 107.40 | 104.50 | 106.30 | +1.95 | +1.87% | 0.00 cr | 96.3% | ₹0 cr |
| 11 Aug '26 | 103.00 | 105.40 | 102.30 | 104.35 | +2.05 | +2.00% | 0.00 cr | 98.2% | ₹0 cr |
| 10 Aug '26 | 104.00 | 104.00 | 101.30 | 102.30 | +0.30 | +0.29% | 0.00 cr | 86.6% | ₹0 cr |
| 07 Aug '26 | 103.00 | 103.80 | 101.60 | 102.00 | +0.95 | +0.94% | 0.00 cr | 93.7% | ₹0 cr |
| 06 Aug '26 | 104.75 | 104.75 | 101.00 | 101.05 | −2.25 | −2.18% | 0.00 cr | 78.3% | ₹0 cr |
| 05 Aug '26 | 103.00 | 104.70 | 102.10 | 103.30 | +0.05 | +0.05% | 0.00 cr | 86.3% | ₹0 cr |
| 04 Aug '26 | 103.00 | 104.00 | 100.55 | 103.25 | +0.25 | +0.24% | 0.00 cr | 87.4% | ₹0 cr |
| 03 Aug '26 | 100.45 | 103.00 | 100.45 | 103.00 | +2.55 | +2.54% | 0.00 cr | 83.9% | ₹0 cr |
| 31 Jul '26 | 100.15 | 102.00 | 99.90 | 100.45 | −2.20 | −2.14% | 0.00 cr | 91.9% | ₹0 cr |
| 30 Jul '26 | 103.00 | 103.30 | 100.00 | 102.65 | +0.60 | +0.59% | 0.00 cr | 70.4% | ₹0 cr |
| 29 Jul '26 | 104.75 | 104.75 | 101.50 | 102.05 | −0.45 | −0.44% | 0.00 cr | 90.1% | ₹0 cr |
| 28 Jul '26 | 103.20 | 104.95 | 102.50 | 102.50 | +1.20 | +1.18% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Jul '26 | 101.40 | 104.00 | 100.25 | 101.30 | +0.70 | +0.70% | 0.00 cr | 98.5% | ₹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.
