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 | 115.90 | 115.95 | 113.15 | 115.80 | +0.80 | +0.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 116.00 | 116.00 | 114.05 | 115.00 | +1.35 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 113.50 | 115.90 | 113.00 | 113.65 | −0.30 | −0.26% | 0.00 cr | 98.2% | ₹0 cr |
| 01 Sep '26 | 113.95 | 114.00 | 113.00 | 113.95 | +0.05 | +0.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 116.80 | 117.00 | 113.70 | 113.90 | −0.30 | −0.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 116.00 | 116.00 | 114.10 | 114.20 | +0.10 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 115.00 | 116.00 | 114.00 | 114.10 | −2.45 | −2.10% | 0.00 cr | 83.8% | ₹0 cr |
| 26 Aug '26 | 117.95 | 117.95 | 114.70 | 116.55 | +1.55 | +1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 125.00 | 125.00 | 110.20 | 115.00 | +0.00 | +0.00% | 0.00 cr | 76.7% | ₹0 cr |
| 24 Aug '26 | 117.00 | 117.75 | 114.25 | 115.00 | −2.80 | −2.38% | 0.00 cr | 93.2% | ₹0 cr |
| 21 Aug '26 | 115.00 | 118.95 | 115.00 | 117.80 | +2.00 | +1.73% | 0.00 cr | 89.7% | ₹0 cr |
| 20 Aug '26 | 115.95 | 118.95 | 113.90 | 115.80 | −7.20 | −5.85% | 0.00 cr | 91.8% | ₹0 cr |
| 19 Aug '26 | 114.90 | 124.00 | 111.90 | 123.00 | +8.10 | +7.05% | 0.00 cr | 97.2% | ₹0 cr |
| 18 Aug '26 | 115.00 | 115.00 | 113.20 | 114.90 | −0.10 | −0.09% | 0.00 cr | 96.1% | ₹0 cr |
| 17 Aug '26 | 118.15 | 118.15 | 112.05 | 115.00 | +2.00 | +1.77% | 0.00 cr | 80.1% | ₹0 cr |
| 14 Aug '26 | 115.00 | 115.00 | 112.05 | 113.00 | −1.90 | −1.65% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 120.90 | 126.00 | 113.00 | 114.90 | −1.10 | −0.95% | 0.00 cr | 98.7% | ₹0 cr |
| 12 Aug '26 | 113.40 | 117.65 | 112.00 | 116.00 | +0.00 | +0.00% | 0.00 cr | 59.5% | ₹0 cr |
| 11 Aug '26 | 117.00 | 119.80 | 114.70 | 116.00 | +0.65 | +0.56% | 0.00 cr | 89.7% | ₹0 cr |
| 10 Aug '26 | 115.95 | 115.95 | 115.05 | 115.35 | −0.65 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 115.00 | 118.00 | 114.60 | 116.00 | +0.00 | +0.00% | 0.00 cr | 99.9% | ₹0 cr |
| 06 Aug '26 | 115.00 | 116.00 | 114.00 | 116.00 | +1.00 | +0.87% | 0.00 cr | 89.0% | ₹0 cr |
| 05 Aug '26 | 115.00 | 115.00 | 115.00 | 115.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 115.00 | 115.00 | 115.00 | 115.00 | −1.00 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 114.10 | 117.00 | 114.00 | 116.00 | +1.90 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 116.40 | 116.40 | 114.00 | 114.10 | +3.10 | +2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 112.00 | 112.00 | 111.00 | 111.00 | −5.00 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 116.00 | 116.00 | 116.00 | 116.00 | +0.20 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 116.95 | 117.00 | 115.80 | 115.80 | +3.65 | +3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 113.00 | 119.95 | 111.25 | 112.15 | −0.80 | −0.71% | 0.00 cr | 81.2% | ₹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.
