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 | 113.90 | 113.90 | 101.05 | 102.50 | −3.55 | −3.35% | 0.04 cr | — | ₹4 cr |
| 03 Sep '26 | 109.80 | 109.80 | 105.50 | 106.05 | −3.85 | −3.50% | 0.00 cr | 93.4% | ₹0 cr |
| 02 Sep '26 | 114.00 | 114.00 | 105.00 | 109.90 | −3.35 | −2.96% | 0.02 cr | 99.2% | ₹2 cr |
| 01 Sep '26 | 117.10 | 117.80 | 110.00 | 113.25 | −6.75 | −5.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 119.50 | 123.60 | 119.50 | 120.00 | +0.05 | +0.04% | 0.03 cr | — | ₹3 cr |
| 28 Aug '26 | 126.60 | 126.60 | 117.00 | 119.95 | −2.05 | −1.68% | 0.00 cr | 95.8% | ₹0 cr |
| 27 Aug '26 | 120.00 | 122.00 | 120.00 | 122.00 | +2.10 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 120.95 | 121.00 | 118.00 | 119.90 | +1.55 | +1.31% | 0.01 cr | 96.8% | ₹1 cr |
| 25 Aug '26 | 119.00 | 120.50 | 114.95 | 118.35 | −0.35 | −0.29% | 0.00 cr | 95.9% | ₹0 cr |
| 24 Aug '26 | 117.85 | 118.70 | 116.00 | 118.70 | +1.00 | +0.85% | 0.00 cr | 98.0% | ₹0 cr |
| 21 Aug '26 | 117.00 | 118.40 | 116.00 | 117.70 | +0.10 | +0.09% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 120.85 | 123.65 | 116.00 | 117.60 | −1.85 | −1.55% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 120.00 | 120.00 | 119.00 | 119.45 | −3.35 | −2.73% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 120.00 | 126.00 | 118.00 | 122.80 | +1.80 | +1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 128.45 | 128.45 | 120.00 | 121.00 | −0.35 | −0.29% | 0.00 cr | 94.2% | ₹0 cr |
| 14 Aug '26 | 115.00 | 132.60 | 115.00 | 121.35 | +1.45 | +1.21% | 0.00 cr | 90.4% | ₹0 cr |
| 13 Aug '26 | 127.95 | 127.95 | 118.00 | 119.90 | −3.95 | −3.19% | 0.00 cr | 97.9% | ₹0 cr |
| 12 Aug '26 | 129.80 | 129.80 | 119.00 | 123.85 | +2.30 | +1.89% | 0.00 cr | 97.0% | ₹0 cr |
| 11 Aug '26 | 125.50 | 129.90 | 120.50 | 121.55 | +0.10 | +0.08% | 0.00 cr | 94.3% | ₹0 cr |
| 10 Aug '26 | 117.00 | 126.30 | 117.00 | 121.45 | +1.45 | +1.21% | 0.01 cr | 99.4% | ₹1 cr |
| 07 Aug '26 | 124.75 | 124.75 | 117.00 | 120.00 | +1.05 | +0.88% | 0.00 cr | 82.3% | ₹0 cr |
| 06 Aug '26 | 118.00 | 121.00 | 116.05 | 118.95 | +3.25 | +2.81% | 0.00 cr | 98.4% | ₹1 cr |
| 05 Aug '26 | 119.00 | 123.75 | 113.00 | 115.70 | −3.70 | −3.10% | 0.00 cr | 76.8% | ₹0 cr |
| 04 Aug '26 | 124.00 | 124.00 | 119.00 | 119.40 | −1.60 | −1.32% | 0.00 cr | 91.3% | ₹0 cr |
| 03 Aug '26 | 119.00 | 121.00 | 119.00 | 121.00 | +1.40 | +1.17% | 0.00 cr | 97.6% | ₹0 cr |
| 31 Jul '26 | 118.00 | 120.95 | 116.50 | 119.60 | −0.35 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 117.80 | 124.00 | 113.00 | 119.95 | +2.15 | +1.83% | 0.00 cr | 91.4% | ₹0 cr |
| 29 Jul '26 | 119.60 | 120.00 | 116.65 | 117.80 | +1.35 | +1.16% | 0.00 cr | 99.8% | ₹1 cr |
| 28 Jul '26 | 124.00 | 124.00 | 105.20 | 116.45 | −3.15 | −2.63% | 0.01 cr | 98.0% | ₹1 cr |
| 27 Jul '26 | 118.00 | 123.95 | 108.65 | 119.60 | −0.35 | −0.29% | 0.00 cr | 73.9% | ₹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.
