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 | 111.10 | 116.70 | 111.10 | 112.95 | +4.95 | +4.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 112.75 | 112.75 | 108.00 | 108.00 | −4.70 | −4.17% | 0.01 cr | 98.9% | ₹1 cr |
| 02 Sep '26 | 113.70 | 115.70 | 110.00 | 112.70 | −1.00 | −0.88% | 0.00 cr | 95.7% | ₹1 cr |
| 31 Aug '26 | 110.05 | 113.70 | 110.05 | 113.70 | +3.70 | +3.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 114.90 | 114.90 | 109.95 | 110.00 | +0.00 | +0.00% | 0.00 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 105.00 | 110.00 | 105.00 | 110.00 | +6.00 | +5.77% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 108.50 | 108.50 | 100.00 | 104.00 | −4.50 | −4.15% | 0.00 cr | 82.3% | ₹0 cr |
| 21 Aug '26 | 110.00 | 110.00 | 108.50 | 108.50 | −5.00 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 113.50 | 113.50 | 113.50 | 113.50 | +4.10 | +3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 110.00 | 110.00 | 106.20 | 109.40 | −1.80 | −1.62% | 0.00 cr | 90.0% | ₹0 cr |
| 18 Aug '26 | 111.25 | 111.25 | 111.20 | 111.20 | −3.90 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 115.10 | 115.10 | 115.10 | 115.10 | +0.05 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 115.00 | 115.05 | 115.00 | 115.05 | −4.95 | −4.13% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 120.00 | 120.00 | 120.00 | 120.00 | +5.05 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 114.95 | 114.95 | 114.95 | 114.95 | −0.05 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 121.90 | 121.90 | 115.00 | 115.00 | −3.50 | −2.95% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 123.10 | 123.10 | 118.50 | 118.50 | −9.35 | −7.31% | 0.00 cr | 85.7% | ₹0 cr |
| 05 Aug '26 | 117.25 | 128.50 | 117.25 | 127.85 | +5.85 | +4.80% | 0.00 cr | 75.0% | ₹0 cr |
| 04 Aug '26 | 124.00 | 132.00 | 119.80 | 122.00 | −1.45 | −1.17% | 0.00 cr | 61.9% | ₹0 cr |
| 03 Aug '26 | 118.00 | 124.30 | 118.00 | 123.45 | +10.45 | +9.25% | 0.00 cr | 68.9% | ₹1 cr |
| 31 Jul '26 | 115.50 | 115.50 | 111.05 | 113.00 | −1.95 | −1.70% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 112.00 | 115.05 | 112.00 | 114.95 | −0.40 | −0.35% | 0.00 cr | 45.5% | ₹0 cr |
| 28 Jul '26 | 115.35 | 115.35 | 115.35 | 115.35 | −2.85 | −2.41% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Jul '26 | 118.00 | 118.20 | 118.00 | 118.20 | −2.10 | −1.75% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Jul '26 | 120.00 | 120.50 | 120.00 | 120.30 | +0.80 | +0.67% | 0.00 cr | 50.0% | ₹0 cr |
| 23 Jul '26 | 118.50 | 120.50 | 113.50 | 119.50 | +1.00 | +0.84% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 123.85 | 123.85 | 118.50 | 118.50 | −0.45 | −0.38% | 0.00 cr | 80.0% | ₹0 cr |
| 21 Jul '26 | 118.95 | 118.95 | 118.95 | 118.95 | +4.50 | +3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 114.45 | 114.45 | 114.45 | 114.45 | +1.40 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 113.05 | 113.05 | 113.05 | 113.05 | +0.05 | +0.04% | 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.
