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 | 109.90 | 109.90 | 105.95 | 105.95 | +1.00 | +0.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 100.70 | 110.85 | 100.70 | 104.95 | −1.00 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 105.00 | 111.90 | 104.50 | 105.95 | −4.00 | −3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 114.95 | 114.95 | 106.65 | 109.95 | −2.30 | −2.05% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 110.00 | 112.45 | 106.85 | 112.25 | −0.20 | −0.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 112.90 | 112.90 | 104.55 | 112.45 | +2.55 | +2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 113.50 | 113.50 | 102.70 | 109.90 | +1.80 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 115.90 | 115.90 | 106.30 | 108.10 | −3.75 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 112.95 | 112.95 | 107.55 | 111.85 | +4.25 | +3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 115.90 | 115.90 | 107.05 | 107.60 | −3.30 | −2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 117.00 | 117.00 | 108.05 | 110.90 | −2.35 | −2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 106.05 | 114.85 | 106.00 | 113.25 | +2.25 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 113.55 | 117.70 | 110.10 | 111.00 | −4.85 | −4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 118.00 | 118.00 | 107.85 | 115.85 | +2.35 | +2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 124.00 | 124.00 | 113.50 | 113.50 | −5.95 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 124.00 | 124.00 | 114.05 | 119.45 | +0.50 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 125.00 | 125.00 | 113.85 | 118.95 | −0.85 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 109.65 | 121.00 | 109.65 | 119.80 | +4.40 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 127.00 | 127.00 | 115.40 | 115.40 | −6.05 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 113.95 | 124.95 | 113.95 | 121.45 | +1.55 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 127.80 | 127.80 | 115.95 | 119.90 | −2.00 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 128.00 | 128.00 | 121.90 | 121.90 | −0.50 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 126.00 | 126.00 | 118.15 | 122.40 | +2.00 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 128.00 | 128.00 | 117.55 | 120.40 | −2.45 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 128.00 | 128.00 | 122.50 | 122.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 127.00 | 127.00 | 116.10 | 122.85 | +1.10 | +0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 123.00 | 123.00 | 118.00 | 121.75 | +3.60 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 129.40 | 129.40 | 117.30 | 118.15 | −5.30 | −4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 126.00 | 126.00 | 117.05 | 123.45 | +1.60 | +1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 125.80 | 125.80 | 115.00 | 121.85 | +2.00 | +1.67% | 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.
