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 | 117.05 | 120.00 | 117.00 | 118.05 | +0.15 | +0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 120.75 | 121.00 | 117.00 | 117.90 | −5.70 | −4.61% | 0.01 cr | 71.7% | ₹1 cr |
| 02 Sep '26 | 118.20 | 123.70 | 118.00 | 123.60 | +3.15 | +2.62% | 0.00 cr | 83.3% | ₹0 cr |
| 01 Sep '26 | 125.10 | 125.50 | 120.00 | 120.45 | −6.65 | −5.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 128.00 | 128.05 | 125.50 | 127.10 | −0.90 | −0.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 128.00 | 128.50 | 127.95 | 128.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 126.00 | 128.00 | 126.00 | 128.00 | +1.50 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 127.05 | 127.05 | 126.50 | 126.50 | −0.30 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 127.00 | 128.00 | 123.00 | 126.80 | −0.70 | −0.55% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 126.90 | 136.30 | 125.55 | 127.50 | +2.95 | +2.37% | 0.01 cr | 66.7% | ₹1 cr |
| 21 Aug '26 | 120.95 | 128.90 | 120.95 | 124.55 | +5.50 | +4.62% | 0.01 cr | 67.5% | ₹1 cr |
| 20 Aug '26 | 118.50 | 120.00 | 117.05 | 119.05 | +0.55 | +0.46% | 0.00 cr | 90.9% | ₹0 cr |
| 19 Aug '26 | 123.00 | 123.00 | 114.00 | 118.50 | +0.10 | +0.08% | 0.01 cr | 78.0% | ₹1 cr |
| 18 Aug '26 | 121.00 | 121.00 | 117.10 | 118.40 | −3.50 | −2.87% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Aug '26 | 127.80 | 129.80 | 121.00 | 121.90 | −1.80 | −1.46% | 0.01 cr | 88.0% | ₹1 cr |
| 14 Aug '26 | 130.00 | 130.00 | 122.00 | 123.70 | −7.15 | −5.46% | 0.03 cr | 70.6% | ₹4 cr |
| 13 Aug '26 | 131.00 | 132.70 | 126.90 | 130.85 | −0.10 | −0.08% | 0.00 cr | 79.3% | ₹0 cr |
| 12 Aug '26 | 132.10 | 136.20 | 128.20 | 130.95 | −3.60 | −2.68% | 0.00 cr | 73.2% | ₹1 cr |
| 11 Aug '26 | 137.20 | 137.80 | 133.85 | 134.55 | −2.60 | −1.90% | 0.00 cr | 75.0% | ₹1 cr |
| 10 Aug '26 | 138.50 | 138.50 | 136.50 | 137.15 | −1.15 | −0.83% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 138.70 | 139.50 | 136.10 | 138.30 | −3.30 | −2.33% | 0.00 cr | 63.9% | ₹1 cr |
| 06 Aug '26 | 140.80 | 141.90 | 137.20 | 141.60 | +0.75 | +0.53% | 0.00 cr | 77.8% | ₹0 cr |
| 05 Aug '26 | 141.50 | 141.50 | 139.00 | 140.85 | −0.65 | −0.46% | 0.00 cr | 77.8% | ₹0 cr |
| 04 Aug '26 | 144.50 | 144.70 | 141.00 | 141.50 | −1.60 | −1.12% | 0.00 cr | 69.2% | ₹0 cr |
| 03 Aug '26 | 140.00 | 143.95 | 140.00 | 143.10 | +3.70 | +2.65% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 138.40 | 140.00 | 137.00 | 139.40 | +1.00 | +0.72% | 0.00 cr | 70.8% | ₹0 cr |
| 30 Jul '26 | 140.00 | 140.00 | 136.55 | 138.40 | −1.45 | −1.04% | 0.01 cr | 73.3% | ₹1 cr |
| 29 Jul '26 | 142.15 | 142.15 | 138.65 | 139.85 | −2.15 | −1.51% | 0.01 cr | 72.1% | ₹1 cr |
| 28 Jul '26 | 143.00 | 143.00 | 141.20 | 142.00 | −2.50 | −1.73% | 0.00 cr | 72.4% | ₹0 cr |
| 27 Jul '26 | 145.50 | 148.40 | 142.00 | 144.50 | +0.20 | +0.14% | 0.00 cr | 75.0% | ₹1 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.
