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 | 119.25 | 119.25 | 116.00 | 116.85 | +6.15 | +5.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 110.00 | 110.70 | 110.00 | 110.70 | +1.80 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 117.00 | 117.00 | 107.00 | 108.90 | −8.90 | −7.56% | 0.00 cr | 90.4% | ₹0 cr |
| 01 Sep '26 | 117.80 | 117.80 | 117.80 | 117.80 | +13.30 | +12.73% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 104.10 | 104.50 | 104.00 | 104.50 | −1.60 | −1.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 110.00 | 110.30 | 106.10 | 106.10 | −3.90 | −3.55% | 0.00 cr | 97.5% | ₹0 cr |
| 27 Aug '26 | 109.90 | 112.00 | 106.15 | 110.00 | −6.85 | −5.86% | 0.00 cr | 95.3% | ₹0 cr |
| 26 Aug '26 | 110.00 | 124.00 | 107.35 | 116.85 | +12.30 | +11.76% | 0.00 cr | 64.2% | ₹0 cr |
| 25 Aug '26 | 104.55 | 104.55 | 104.55 | 104.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 108.55 | 115.00 | 103.20 | 104.55 | +1.15 | +1.11% | 0.00 cr | 89.0% | ₹0 cr |
| 21 Aug '26 | 101.00 | 103.40 | 100.50 | 103.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 108.50 | 108.50 | 102.60 | 103.40 | −4.60 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 106.00 | 108.00 | 105.60 | 108.00 | −3.15 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 117.00 | 117.00 | 111.15 | 111.15 | −5.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 106.90 | 118.05 | 106.90 | 117.00 | +4.55 | +4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 112.45 | 113.00 | 112.25 | 112.45 | −5.70 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 118.15 | 118.25 | 118.15 | 118.15 | −6.20 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 124.35 | 124.35 | 124.35 | 124.35 | −6.50 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 130.85 | 130.85 | 130.85 | 130.85 | −6.85 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 137.70 | 137.70 | 137.70 | 137.70 | −7.20 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 144.90 | 144.90 | 144.90 | 144.90 | +6.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 139.00 | 149.00 | 138.00 | 138.00 | −3.95 | −2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 140.80 | 142.70 | 131.50 | 141.95 | +6.00 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 136.00 | 136.00 | 123.55 | 135.95 | +5.90 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 127.00 | 130.20 | 127.00 | 130.05 | +6.05 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 130.50 | 130.50 | 124.00 | 124.00 | −6.50 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 125.00 | 130.50 | 125.00 | 130.50 | +6.20 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 134.95 | 134.95 | 123.30 | 124.30 | −4.65 | −3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 122.85 | 128.95 | 122.85 | 128.95 | +6.10 | +4.97% | 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.
