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 | 112.00 | 117.00 | 112.00 | 117.00 | +3.95 | +3.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 116.00 | 116.00 | 113.05 | 113.05 | −3.25 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 114.00 | 116.30 | 114.00 | 116.30 | +2.30 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 114.00 | 114.00 | 114.00 | 114.00 | −0.50 | −0.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 114.55 | 114.55 | 114.50 | 114.50 | −4.50 | −3.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 118.25 | 119.00 | 118.00 | 119.00 | +0.20 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 122.75 | 128.75 | 118.55 | 118.80 | −3.95 | −3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 120.00 | 122.75 | 120.00 | 122.75 | −1.65 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 128.80 | 128.80 | 124.00 | 124.40 | −4.20 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 128.40 | 128.60 | 125.50 | 128.60 | −116.40 | −47.51% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 256.00 | 258.00 | 244.00 | 245.00 | −3.70 | −1.49% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 248.15 | 249.90 | 242.05 | 248.70 | +9.45 | +3.95% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 238.50 | 247.00 | 238.50 | 239.25 | +1.95 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 234.50 | 241.85 | 233.05 | 237.30 | +6.65 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 232.00 | 234.50 | 230.50 | 230.65 | −0.35 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 231.00 | 234.00 | 230.00 | 231.00 | +0.50 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 232.95 | 232.95 | 227.00 | 230.50 | +5.50 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 225.00 | 227.95 | 223.05 | 225.00 | +4.00 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 226.00 | 226.00 | 220.05 | 221.00 | +4.95 | +2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 220.00 | 220.00 | 216.05 | 216.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 216.00 | 216.05 | 216.00 | 216.05 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 216.00 | 216.00 | 216.00 | 216.00 | +4.00 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 212.00 | 212.00 | 212.00 | 212.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 212.00 | 212.00 | 212.00 | 212.00 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 212.05 | 212.05 | 212.05 | 212.05 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 212.00 | 212.00 | 212.00 | 212.00 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 212.05 | 212.05 | 212.05 | 212.05 | −8.95 | −4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 211.00 | 221.00 | 211.00 | 221.00 | +10.00 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 211.00 | 211.00 | 211.00 | 211.00 | +0.80 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 210.20 | 210.20 | 210.20 | 210.20 | −0.05 | −0.02% | 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.
