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 | 116.00 | 116.00 | 114.85 | 114.85 | −0.15 | −0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 115.00 | 115.00 | 115.00 | 115.00 | +0.50 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 114.85 | 114.85 | 111.00 | 114.50 | −0.45 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 114.95 | 114.95 | 114.95 | 114.95 | −2.55 | −2.17% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 117.50 | 117.50 | 117.50 | 117.50 | +4.00 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 113.50 | 113.50 | 113.50 | 113.50 | −0.15 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 109.20 | 113.65 | 109.20 | 113.65 | −1.25 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 114.90 | 114.90 | 114.90 | 114.90 | +1.00 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 113.95 | 113.95 | 113.90 | 113.90 | +1.40 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 112.45 | 112.50 | 112.45 | 112.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 112.50 | 112.50 | 112.50 | 112.50 | −0.30 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 111.90 | 112.80 | 111.90 | 112.80 | +5.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 107.45 | 107.45 | 107.45 | 107.45 | −5.50 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 112.95 | 112.95 | 112.95 | 112.95 | −5.90 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 116.00 | 119.05 | 116.00 | 118.85 | +1.95 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 113.90 | 118.50 | 113.85 | 116.90 | −2.90 | −2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 119.80 | 119.80 | 119.80 | 119.80 | −0.15 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 120.00 | 120.00 | 119.95 | 119.95 | −0.05 | −0.04% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 120.00 | 120.00 | 114.00 | 120.00 | +3.05 | +2.61% | 0.01 cr | 93.5% | ₹1 cr |
| 28 Jul '26 | 115.80 | 117.75 | 107.90 | 116.95 | +4.80 | +4.28% | 0.00 cr | 57.1% | ₹0 cr |
| 27 Jul '26 | 118.95 | 118.95 | 108.00 | 112.15 | +3.15 | +2.89% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Jul '26 | 109.00 | 109.00 | 109.00 | 109.00 | +4.20 | +4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 104.65 | 107.20 | 97.00 | 104.80 | +5.90 | +5.97% | 0.00 cr | 76.5% | ₹0 cr |
| 22 Jul '26 | 95.30 | 99.95 | 95.30 | 98.90 | +5.20 | +5.55% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 90.95 | 97.50 | 90.95 | 93.70 | +4.90 | +5.52% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 87.00 | 93.80 | 84.60 | 88.80 | −5.15 | −5.48% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Jul '26 | 96.90 | 96.90 | 93.95 | 93.95 | +2.05 | +2.23% | 0.00 cr | 50.0% | ₹0 cr |
| 15 Jul '26 | 84.00 | 93.45 | 84.00 | 91.90 | +4.90 | +5.63% | 0.00 cr | 85.7% | ₹0 cr |
| 14 Jul '26 | 93.90 | 93.90 | 82.50 | 87.00 | −0.30 | −0.34% | 0.00 cr | 45.5% | ₹0 cr |
| 13 Jul '26 | 87.30 | 91.50 | 87.30 | 87.30 | −1.65 | −1.85% | 0.00 cr | 50.0% | ₹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.
