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 | 113.95 | 118.00 | 113.85 | 114.30 | +0.35 | +0.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 113.00 | 116.95 | 111.60 | 113.95 | +1.25 | +1.11% | 0.00 cr | 58.8% | ₹0 cr |
| 02 Sep '26 | 112.80 | 112.80 | 110.00 | 112.70 | −2.30 | −2.00% | 0.00 cr | 55.6% | ₹0 cr |
| 01 Sep '26 | 115.35 | 115.35 | 114.25 | 115.00 | −0.35 | −0.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 116.70 | 116.70 | 114.10 | 115.35 | −1.35 | −1.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 119.35 | 119.35 | 116.70 | 116.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 116.00 | 116.70 | 115.00 | 116.70 | +0.20 | +0.17% | 0.00 cr | 60.0% | ₹0 cr |
| 26 Aug '26 | 117.00 | 117.80 | 116.50 | 116.50 | −0.80 | −0.68% | 0.00 cr | 57.1% | ₹0 cr |
| 25 Aug '26 | 117.25 | 117.95 | 117.05 | 117.30 | +0.05 | +0.04% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 117.90 | 121.00 | 116.00 | 117.25 | +1.40 | +1.21% | 0.00 cr | 77.3% | ₹0 cr |
| 21 Aug '26 | 113.85 | 115.95 | 113.85 | 115.85 | +3.30 | +2.93% | 0.00 cr | 90.9% | ₹0 cr |
| 20 Aug '26 | 112.50 | 114.00 | 111.10 | 112.55 | +0.10 | +0.09% | 0.00 cr | 72.7% | ₹0 cr |
| 19 Aug '26 | 113.70 | 117.00 | 110.20 | 112.45 | −1.25 | −1.10% | 0.00 cr | 56.0% | ₹0 cr |
| 18 Aug '26 | 113.65 | 117.00 | 109.20 | 113.70 | +0.05 | +0.04% | 0.00 cr | 60.9% | ₹0 cr |
| 17 Aug '26 | 117.05 | 118.20 | 108.75 | 113.65 | −6.30 | −5.25% | 0.00 cr | 68.2% | ₹0 cr |
| 14 Aug '26 | 120.80 | 120.80 | 119.05 | 119.95 | +1.05 | +0.88% | 0.00 cr | 85.7% | ₹0 cr |
| 13 Aug '26 | 121.30 | 126.00 | 118.25 | 118.90 | −2.35 | −1.94% | 0.00 cr | 68.0% | ₹0 cr |
| 12 Aug '26 | 122.55 | 126.70 | 117.60 | 121.25 | −3.95 | −3.15% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 122.25 | 125.50 | 120.65 | 125.20 | +3.40 | +2.79% | 0.00 cr | 81.3% | ₹0 cr |
| 10 Aug '26 | 124.70 | 124.70 | 121.50 | 121.80 | −3.85 | −3.06% | 0.00 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 125.75 | 128.80 | 122.05 | 125.65 | +3.85 | +3.16% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 114.00 | 122.50 | 114.00 | 121.80 | +5.30 | +4.55% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 115.90 | 116.80 | 113.80 | 116.50 | +2.50 | +2.19% | 0.00 cr | 89.3% | ₹0 cr |
| 04 Aug '26 | 117.90 | 117.90 | 114.00 | 114.00 | +1.20 | +1.06% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 117.00 | 117.00 | 112.55 | 112.80 | −3.70 | −3.18% | 0.00 cr | 63.6% | ₹0 cr |
| 31 Jul '26 | 116.50 | 116.50 | 116.50 | 116.50 | +4.50 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 117.00 | 117.05 | 112.00 | 112.00 | −3.10 | −2.69% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 116.15 | 116.45 | 113.15 | 115.10 | −2.35 | −2.00% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 117.00 | 124.00 | 116.50 | 117.45 | +4.25 | +3.75% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Jul '26 | 112.70 | 113.40 | 111.00 | 113.20 | +3.05 | +2.77% | 0.00 cr | 63.2% | ₹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.
