End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 111.20 | 111.20 | 109.55 | 109.65 | −2.40 | −2.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 112.15 | 112.15 | 112.05 | 112.05 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 116.45 | 116.45 | 110.05 | 112.05 | −4.40 | −3.78% | 0.00 cr | 98.1% | ₹0 cr |
| 27 Aug '26 | 111.65 | 118.25 | 111.10 | 116.45 | +4.80 | +4.30% | 0.00 cr | 90.4% | ₹0 cr |
| 26 Aug '26 | 113.00 | 118.80 | 108.20 | 111.65 | −0.65 | −0.58% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 122.95 | 122.95 | 111.70 | 112.30 | +6.30 | +5.94% | 0.00 cr | 43.5% | ₹0 cr |
| 24 Aug '26 | 106.95 | 108.00 | 105.00 | 106.00 | −7.75 | −6.81% | 0.00 cr | 51.9% | ₹0 cr |
| 21 Aug '26 | 107.05 | 113.75 | 106.00 | 113.75 | +7.75 | +7.31% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 107.00 | 107.00 | 106.00 | 106.00 | +0.00 | +0.00% | 0.00 cr | 98.5% | ₹0 cr |
| 19 Aug '26 | 106.50 | 108.00 | 106.00 | 106.00 | +0.90 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 107.80 | 114.00 | 105.00 | 105.10 | −2.70 | −2.50% | 0.00 cr | 61.1% | ₹0 cr |
| 17 Aug '26 | 119.50 | 119.50 | 107.30 | 107.80 | −7.20 | −6.26% | 0.00 cr | 95.4% | ₹0 cr |
| 14 Aug '26 | 110.00 | 118.95 | 107.00 | 115.00 | +8.30 | +7.78% | 0.00 cr | 69.4% | ₹0 cr |
| 13 Aug '26 | 106.70 | 106.70 | 106.70 | 106.70 | −0.10 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 111.00 | 111.00 | 106.80 | 106.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 103.30 | 109.80 | 101.00 | 106.80 | −3.05 | −2.78% | 0.00 cr | 94.4% | ₹0 cr |
| 10 Aug '26 | 101.90 | 110.00 | 101.85 | 109.85 | +8.00 | +7.85% | 0.00 cr | 69.1% | ₹0 cr |
| 07 Aug '26 | 108.00 | 108.00 | 97.60 | 101.85 | −7.15 | −6.56% | 0.00 cr | 80.8% | ₹0 cr |
| 06 Aug '26 | 109.00 | 109.00 | 109.00 | 109.00 | −2.10 | −1.89% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 110.00 | 112.50 | 108.50 | 111.10 | +3.10 | +2.87% | 0.00 cr | 51.6% | ₹0 cr |
| 04 Aug '26 | 108.90 | 108.90 | 108.00 | 108.00 | −5.00 | −4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 124.65 | 124.65 | 108.00 | 113.00 | +0.05 | +0.04% | 0.00 cr | 42.1% | ₹0 cr |
| 31 Jul '26 | 109.95 | 118.90 | 107.00 | 112.95 | +4.35 | +4.01% | 0.00 cr | 78.8% | ₹0 cr |
| 30 Jul '26 | 110.00 | 110.00 | 107.25 | 108.60 | −2.35 | −2.12% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 108.00 | 112.00 | 105.00 | 110.95 | +0.70 | +0.63% | 0.00 cr | 71.4% | ₹0 cr |
| 28 Jul '26 | 110.30 | 112.00 | 110.00 | 110.25 | −2.75 | −2.43% | 0.00 cr | 97.7% | ₹0 cr |
| 24 Jul '26 | 113.85 | 113.85 | 113.00 | 113.00 | +7.00 | +6.60% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 110.00 | 110.00 | 99.75 | 106.00 | −4.00 | −3.64% | 0.00 cr | 99.2% | ₹0 cr |
| 22 Jul '26 | 110.60 | 110.60 | 110.00 | 110.00 | −0.05 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 114.80 | 114.85 | 110.00 | 110.05 | −4.80 | −4.18% | 0.00 cr | 99.5% | ₹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.
