End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 132.45 | 132.45 | 132.45 | 132.45 | +1.30 | +0.99% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 131.15 | 131.15 | 131.15 | 131.15 | +1.25 | +0.96% | 0.01 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 129.90 | 129.90 | 129.90 | 129.90 | +2.50 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 127.40 | 127.40 | 126.80 | 127.40 | +2.45 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 124.95 | 124.95 | 124.95 | 124.95 | +2.45 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 122.50 | 122.50 | 122.00 | 122.50 | +2.40 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 120.10 | 120.10 | 120.10 | 120.10 | +2.35 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 117.75 | 117.75 | 117.75 | 117.75 | +2.30 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 115.00 | 115.45 | 115.00 | 115.45 | +2.25 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 113.20 | 113.20 | 113.20 | 113.20 | +2.20 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 111.00 | 111.00 | 111.00 | 111.00 | +2.15 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 108.85 | 108.85 | 108.00 | 108.85 | +2.10 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 106.00 | 106.75 | 106.00 | 106.75 | +2.05 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 104.70 | 104.70 | 104.70 | 104.70 | +2.05 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 98.65 | 102.65 | 98.65 | 102.65 | +2.00 | +1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 100.65 | 101.00 | 100.65 | 100.65 | −2.05 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 102.70 | 102.70 | 102.70 | 102.70 | −2.08 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 104.78 | 104.78 | 104.78 | 104.78 | −2.13 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 111.27 | 111.27 | 106.91 | 106.91 | −2.18 | −2.00% | 0.01 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 109.09 | 109.09 | 109.09 | 109.09 | +2.13 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 106.96 | 106.96 | 106.90 | 106.96 | +2.09 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 100.78 | 104.88 | 100.78 | 104.87 | +2.04 | +1.98% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Jul '26 | 102.83 | 102.83 | 102.83 | 102.83 | −2.09 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 109.20 | 109.20 | 104.92 | 104.92 | −2.14 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 107.06 | 107.06 | 107.06 | 107.06 | +2.09 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 104.97 | 104.97 | 104.97 | 104.97 | +2.05 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 102.92 | 102.92 | 102.00 | 102.92 | +2.01 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 100.91 | 100.91 | 100.91 | 100.91 | +1.97 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 98.94 | 98.94 | 98.94 | 98.94 | +1.94 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 97.06 | 97.06 | 97.00 | 97.00 | +1.84 | +1.93% | 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.
