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 | 111.00 | 118.00 | 101.00 | 106.00 | −4.25 | −3.85% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 112.55 | 113.55 | 109.00 | 110.25 | −1.70 | −1.52% | 0.00 cr | 87.1% | ₹0 cr |
| 02 Sep '26 | 116.00 | 116.00 | 110.50 | 111.95 | −4.55 | −3.91% | 0.00 cr | 87.8% | ₹0 cr |
| 01 Sep '26 | 116.05 | 118.90 | 113.00 | 116.50 | +0.45 | +0.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 116.00 | 118.90 | 115.00 | 116.05 | −0.50 | −0.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 118.00 | 120.90 | 116.40 | 116.55 | −1.90 | −1.60% | 0.00 cr | 59.3% | ₹0 cr |
| 27 Aug '26 | 117.70 | 121.80 | 116.25 | 118.45 | +0.40 | +0.34% | 0.00 cr | 92.0% | ₹0 cr |
| 26 Aug '26 | 117.10 | 119.00 | 116.70 | 118.05 | +1.35 | +1.16% | 0.00 cr | 71.6% | ₹0 cr |
| 25 Aug '26 | 118.05 | 121.90 | 115.15 | 116.70 | −1.60 | −1.35% | 0.00 cr | 68.1% | ₹0 cr |
| 24 Aug '26 | 118.70 | 122.00 | 116.55 | 118.30 | −0.40 | −0.34% | 0.00 cr | 53.1% | ₹0 cr |
| 21 Aug '26 | 121.90 | 124.50 | 118.70 | 118.70 | −2.90 | −2.38% | 0.00 cr | 75.3% | ₹0 cr |
| 20 Aug '26 | 119.80 | 124.85 | 119.80 | 121.60 | +1.80 | +1.50% | 0.00 cr | 54.6% | ₹0 cr |
| 19 Aug '26 | 120.00 | 120.00 | 115.60 | 119.80 | +3.30 | +2.83% | 0.00 cr | 96.8% | ₹0 cr |
| 18 Aug '26 | 121.95 | 122.00 | 116.00 | 116.50 | −3.00 | −2.51% | 0.00 cr | 93.8% | ₹0 cr |
| 17 Aug '26 | 118.00 | 126.00 | 114.95 | 119.50 | −2.85 | −2.33% | 0.00 cr | 85.2% | ₹0 cr |
| 14 Aug '26 | 125.95 | 125.95 | 118.00 | 122.35 | +0.90 | +0.74% | 0.00 cr | 55.8% | ₹0 cr |
| 13 Aug '26 | 118.00 | 126.25 | 118.00 | 121.45 | +4.35 | +3.71% | 0.00 cr | 67.7% | ₹0 cr |
| 12 Aug '26 | 115.30 | 118.95 | 115.00 | 117.10 | −1.95 | −1.64% | 0.00 cr | 80.1% | ₹0 cr |
| 11 Aug '26 | 117.55 | 119.50 | 117.00 | 119.05 | +2.05 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 115.80 | 118.70 | 115.80 | 117.00 | +4.40 | +3.91% | 0.00 cr | 94.3% | ₹0 cr |
| 07 Aug '26 | 113.30 | 116.00 | 112.15 | 112.60 | −0.70 | −0.62% | 0.00 cr | 95.1% | ₹0 cr |
| 06 Aug '26 | 114.35 | 116.90 | 112.15 | 113.30 | −1.60 | −1.39% | 0.00 cr | 61.4% | ₹0 cr |
| 05 Aug '26 | 114.00 | 114.95 | 111.80 | 114.90 | +2.20 | +1.95% | 0.00 cr | 94.7% | ₹0 cr |
| 04 Aug '26 | 119.90 | 119.90 | 112.05 | 112.70 | −4.60 | −3.92% | 0.00 cr | 76.1% | ₹0 cr |
| 03 Aug '26 | 117.45 | 125.00 | 112.00 | 117.30 | −0.15 | −0.13% | 0.00 cr | 82.8% | ₹0 cr |
| 31 Jul '26 | 117.55 | 119.00 | 117.00 | 117.45 | +0.40 | +0.34% | 0.00 cr | 61.9% | ₹0 cr |
| 30 Jul '26 | 118.15 | 121.30 | 117.00 | 117.05 | −2.65 | −2.21% | 0.00 cr | 63.2% | ₹0 cr |
| 29 Jul '26 | 120.00 | 121.85 | 118.10 | 119.70 | −0.30 | −0.25% | 0.00 cr | 88.8% | ₹0 cr |
| 28 Jul '26 | 118.10 | 121.85 | 118.00 | 120.00 | +1.90 | +1.61% | 0.00 cr | 92.6% | ₹0 cr |
| 27 Jul '26 | 116.10 | 120.00 | 116.10 | 118.10 | +0.15 | +0.13% | 0.00 cr | 87.9% | ₹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.
