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 | 131.65 | 131.65 | 119.20 | 125.60 | +0.20 | +0.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 127.00 | 127.00 | 125.40 | 125.40 | −1.05 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 120.00 | 128.00 | 120.00 | 126.45 | +1.45 | +1.16% | 0.00 cr | 99.3% | ₹0 cr |
| 01 Sep '26 | 125.00 | 125.00 | 125.00 | 125.00 | +0.05 | +0.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 124.95 | 124.95 | 124.95 | 124.95 | −0.05 | −0.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 131.15 | 131.15 | 125.00 | 125.00 | +0.05 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 128.95 | 128.95 | 124.95 | 124.95 | +2.00 | +1.63% | 0.00 cr | 95.7% | ₹0 cr |
| 26 Aug '26 | 116.95 | 122.95 | 116.95 | 122.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 112.25 | 123.90 | 112.25 | 122.95 | +4.95 | +4.19% | 0.00 cr | 99.6% | ₹0 cr |
| 24 Aug '26 | 118.00 | 120.55 | 118.00 | 118.00 | +3.15 | +2.74% | 0.00 cr | 80.5% | ₹0 cr |
| 21 Aug '26 | 116.30 | 117.45 | 114.85 | 114.85 | −2.60 | −2.21% | 0.00 cr | 96.2% | ₹0 cr |
| 20 Aug '26 | 117.45 | 117.45 | 117.45 | 117.45 | −1.55 | −1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 124.00 | 126.50 | 119.00 | 119.00 | −5.00 | −4.03% | 0.00 cr | 82.1% | ₹0 cr |
| 18 Aug '26 | 129.90 | 129.90 | 124.00 | 124.00 | +0.05 | +0.04% | 0.00 cr | 99.0% | ₹0 cr |
| 17 Aug '26 | 124.85 | 124.85 | 119.00 | 123.95 | −0.90 | −0.72% | 0.00 cr | 99.8% | ₹0 cr |
| 14 Aug '26 | 124.85 | 124.85 | 124.85 | 124.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 124.85 | 124.85 | 124.00 | 124.85 | +5.90 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 119.00 | 119.00 | 118.90 | 118.95 | −0.05 | −0.04% | 0.00 cr | 84.9% | ₹0 cr |
| 07 Aug '26 | 119.00 | 120.00 | 119.00 | 119.00 | −1.00 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 125.10 | 125.10 | 113.90 | 120.00 | +0.20 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 120.55 | 120.55 | 109.20 | 119.80 | +4.95 | +4.31% | 0.00 cr | 62.7% | ₹0 cr |
| 04 Aug '26 | 114.85 | 114.85 | 114.85 | 114.85 | +5.45 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 109.30 | 109.40 | 109.15 | 109.40 | +5.19 | +4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 104.73 | 104.73 | 104.21 | 104.21 | +4.46 | +4.47% | 0.00 cr | 99.1% | ₹0 cr |
| 30 Jul '26 | 95.95 | 99.75 | 95.50 | 99.75 | +4.75 | +5.00% | 0.00 cr | 99.6% | ₹0 cr |
| 29 Jul '26 | 95.90 | 95.90 | 94.50 | 95.00 | +3.65 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 91.35 | 91.35 | 91.35 | 91.35 | +4.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 87.00 | 87.00 | 87.00 | 87.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 87.00 | 87.00 | 87.00 | 87.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 87.00 | 87.00 | 87.00 | 87.00 | +0.00 | +0.00% | 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.
