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 | 110.25 | 115.00 | 109.00 | 109.45 | −0.90 | −0.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 108.00 | 111.35 | 108.00 | 110.35 | +1.25 | +1.15% | 0.00 cr | 78.5% | ₹0 cr |
| 02 Sep '26 | 111.60 | 115.55 | 106.00 | 109.10 | −2.20 | −1.98% | 0.00 cr | 63.2% | ₹0 cr |
| 01 Sep '26 | 113.05 | 117.00 | 108.85 | 111.30 | −2.60 | −2.28% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 121.90 | 121.90 | 113.05 | 113.90 | −4.25 | −3.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 112.35 | 118.95 | 111.40 | 118.15 | +1.45 | +1.24% | 0.00 cr | 73.7% | ₹0 cr |
| 27 Aug '26 | 120.90 | 123.50 | 113.20 | 116.70 | −1.25 | −1.06% | 0.00 cr | 79.0% | ₹0 cr |
| 26 Aug '26 | 117.90 | 118.55 | 114.05 | 117.95 | +5.00 | +4.43% | 0.00 cr | 58.8% | ₹0 cr |
| 25 Aug '26 | 111.00 | 112.95 | 109.10 | 112.95 | +5.35 | +4.97% | 0.00 cr | 85.0% | ₹0 cr |
| 24 Aug '26 | 103.60 | 107.60 | 103.60 | 107.60 | +5.10 | +4.98% | 0.00 cr | 76.3% | ₹0 cr |
| 21 Aug '26 | 98.00 | 102.50 | 98.00 | 102.50 | +4.85 | +4.97% | 0.00 cr | 72.0% | ₹0 cr |
| 20 Aug '26 | 97.20 | 99.50 | 91.70 | 97.65 | +2.40 | +2.52% | 0.00 cr | 75.8% | ₹0 cr |
| 19 Aug '26 | 90.25 | 96.00 | 87.10 | 95.25 | +3.60 | +3.93% | 0.00 cr | 88.3% | ₹0 cr |
| 18 Aug '26 | 96.35 | 96.35 | 91.65 | 91.65 | −4.80 | −4.98% | 0.00 cr | 82.9% | ₹0 cr |
| 17 Aug '26 | 96.45 | 99.95 | 96.45 | 96.45 | −5.05 | −4.98% | 0.00 cr | 93.7% | ₹0 cr |
| 14 Aug '26 | 103.00 | 103.95 | 101.00 | 101.50 | −3.90 | −3.70% | 0.00 cr | 80.3% | ₹0 cr |
| 13 Aug '26 | 105.10 | 107.40 | 105.10 | 105.40 | −2.50 | −2.32% | 0.00 cr | 75.2% | ₹0 cr |
| 12 Aug '26 | 114.85 | 114.85 | 107.00 | 107.90 | −3.10 | −2.79% | 0.00 cr | 78.0% | ₹0 cr |
| 11 Aug '26 | 114.00 | 114.00 | 108.10 | 111.00 | +0.95 | +0.86% | 0.00 cr | 80.1% | ₹0 cr |
| 10 Aug '26 | 109.90 | 110.55 | 107.50 | 110.05 | +3.65 | +3.43% | 0.00 cr | 95.0% | ₹0 cr |
| 07 Aug '26 | 113.50 | 113.50 | 106.00 | 106.40 | −3.15 | −2.88% | 0.00 cr | 84.3% | ₹0 cr |
| 06 Aug '26 | 105.00 | 109.55 | 102.00 | 109.55 | +5.20 | +4.98% | 0.00 cr | 91.0% | ₹0 cr |
| 05 Aug '26 | 107.50 | 110.25 | 101.00 | 104.35 | −0.65 | −0.62% | 0.00 cr | 73.0% | ₹0 cr |
| 04 Aug '26 | 108.00 | 108.00 | 104.00 | 105.00 | −3.35 | −3.09% | 0.00 cr | 89.7% | ₹0 cr |
| 03 Aug '26 | 108.30 | 110.85 | 106.80 | 108.35 | −4.05 | −3.60% | 0.00 cr | 84.1% | ₹0 cr |
| 31 Jul '26 | 107.50 | 112.40 | 103.00 | 112.40 | +5.05 | +4.70% | 0.00 cr | 83.9% | ₹0 cr |
| 30 Jul '26 | 113.00 | 113.00 | 107.20 | 107.35 | −5.45 | −4.83% | 0.00 cr | 89.4% | ₹0 cr |
| 29 Jul '26 | 114.05 | 116.50 | 111.05 | 112.80 | −1.80 | −1.57% | 0.00 cr | 81.8% | ₹0 cr |
| 28 Jul '26 | 118.80 | 121.70 | 112.90 | 114.60 | −4.20 | −3.54% | 0.00 cr | 84.2% | ₹0 cr |
| 27 Jul '26 | 122.70 | 126.85 | 118.45 | 118.80 | −3.30 | −2.70% | 0.00 cr | 65.0% | ₹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.
