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 | 116.95 | 107.00 | 107.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 107.65 | 107.65 | 107.00 | 107.00 | −5.30 | −4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 112.30 | 112.30 | 112.30 | 112.30 | −5.30 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 117.60 | 117.60 | 117.60 | 117.60 | +4.13 | +3.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 117.00 | 117.00 | 109.80 | 113.47 | +7.37 | +6.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 106.10 | 106.10 | 106.10 | 106.10 | −5.01 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 110.88 | 111.60 | 110.88 | 111.11 | −0.89 | −0.79% | 0.00 cr | 66.7% | ₹0 cr |
| 26 Aug '26 | 106.49 | 120.00 | 106.49 | 112.00 | +9.00 | +8.74% | 0.00 cr | 82.5% | ₹0 cr |
| 24 Aug '26 | 104.11 | 104.11 | 103.00 | 103.00 | −3.10 | −2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 105.05 | 109.45 | 105.05 | 106.10 | +1.10 | +1.05% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Aug '26 | 115.00 | 115.00 | 105.00 | 105.00 | −4.35 | −3.98% | 0.00 cr | 83.3% | ₹0 cr |
| 19 Aug '26 | 109.80 | 109.80 | 109.35 | 109.35 | −5.15 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 111.00 | 120.00 | 111.00 | 114.50 | +3.90 | +3.53% | 0.00 cr | 62.5% | ₹0 cr |
| 17 Aug '26 | 110.60 | 110.60 | 110.60 | 110.60 | +4.60 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 120.00 | 120.00 | 106.00 | 106.00 | −7.15 | −6.32% | 0.00 cr | 83.3% | ₹0 cr |
| 13 Aug '26 | 107.26 | 113.15 | 107.26 | 113.15 | +4.85 | +4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 108.50 | 113.40 | 108.30 | 108.30 | −0.20 | −0.18% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 106.90 | 108.95 | 106.90 | 108.50 | +4.21 | +4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 99.49 | 104.50 | 99.49 | 104.29 | +10.30 | +10.96% | 0.00 cr | 82.3% | ₹0 cr |
| 07 Aug '26 | 92.60 | 99.45 | 92.60 | 93.99 | −1.22 | −1.28% | 0.00 cr | 81.0% | ₹0 cr |
| 06 Aug '26 | 97.50 | 100.00 | 95.00 | 95.21 | −2.14 | −2.20% | 0.00 cr | 86.7% | ₹0 cr |
| 05 Aug '26 | 99.00 | 99.00 | 97.30 | 97.35 | −1.43 | −1.45% | 0.00 cr | 88.9% | ₹0 cr |
| 04 Aug '26 | 100.00 | 100.00 | 98.10 | 98.78 | −3.22 | −3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 104.00 | 104.50 | 102.00 | 102.00 | +2.00 | +2.00% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 100.00 | 100.00 | 100.00 | 100.00 | −0.70 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 99.00 | 101.00 | 97.50 | 100.70 | −0.80 | −0.79% | 0.00 cr | 85.7% | ₹0 cr |
| 29 Jul '26 | 106.00 | 106.00 | 101.35 | 101.50 | −4.50 | −4.25% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 108.65 | 109.70 | 104.75 | 106.00 | +1.00 | +0.95% | 0.00 cr | 83.3% | ₹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.
