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 | 115.05 | 116.90 | 114.20 | 116.80 | +0.70 | +0.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 115.10 | 117.80 | 114.70 | 116.10 | +0.70 | +0.61% | 0.00 cr | 71.2% | ₹0 cr |
| 02 Sep '26 | 117.25 | 117.30 | 115.10 | 115.40 | −1.10 | −0.94% | 0.00 cr | 84.2% | ₹0 cr |
| 01 Sep '26 | 115.75 | 118.40 | 115.75 | 116.50 | +0.85 | +0.73% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 112.75 | 118.95 | 112.75 | 115.65 | −0.65 | −0.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 116.70 | 118.00 | 116.30 | 116.30 | +0.35 | +0.30% | 0.00 cr | 94.8% | ₹0 cr |
| 27 Aug '26 | 118.00 | 118.00 | 115.70 | 115.95 | −1.40 | −1.19% | 0.00 cr | 80.2% | ₹0 cr |
| 26 Aug '26 | 119.00 | 119.40 | 117.30 | 117.35 | −1.65 | −1.39% | 0.00 cr | 83.4% | ₹0 cr |
| 25 Aug '26 | 119.35 | 119.35 | 118.00 | 119.00 | +1.60 | +1.36% | 0.00 cr | 79.5% | ₹0 cr |
| 24 Aug '26 | 117.05 | 121.45 | 117.05 | 117.40 | −0.20 | −0.17% | 0.00 cr | 63.3% | ₹0 cr |
| 21 Aug '26 | 119.00 | 119.00 | 117.05 | 117.60 | −1.90 | −1.59% | 0.00 cr | 82.1% | ₹0 cr |
| 20 Aug '26 | 121.95 | 121.95 | 119.50 | 119.50 | +0.35 | +0.29% | 0.00 cr | 64.1% | ₹0 cr |
| 19 Aug '26 | 118.20 | 120.85 | 118.00 | 119.15 | +0.95 | +0.80% | 0.00 cr | 83.7% | ₹0 cr |
| 18 Aug '26 | 116.00 | 119.60 | 115.00 | 118.20 | −0.65 | −0.55% | 0.00 cr | 72.1% | ₹0 cr |
| 17 Aug '26 | 117.30 | 119.50 | 117.00 | 118.85 | +0.00 | +0.00% | 0.00 cr | 91.7% | ₹0 cr |
| 14 Aug '26 | 116.70 | 120.00 | 116.50 | 118.85 | +2.35 | +2.02% | 0.00 cr | 87.5% | ₹0 cr |
| 13 Aug '26 | 116.10 | 118.95 | 116.10 | 116.50 | −0.40 | −0.34% | 0.00 cr | 85.7% | ₹0 cr |
| 12 Aug '26 | 119.00 | 119.00 | 116.40 | 116.90 | +0.65 | +0.56% | 0.00 cr | 76.7% | ₹0 cr |
| 11 Aug '26 | 118.30 | 119.40 | 116.10 | 116.25 | −1.65 | −1.40% | 0.00 cr | 90.9% | ₹0 cr |
| 10 Aug '26 | 123.95 | 125.75 | 117.15 | 117.90 | −5.50 | −4.46% | 0.00 cr | 68.7% | ₹0 cr |
| 07 Aug '26 | 123.85 | 123.85 | 121.10 | 123.40 | +0.95 | +0.78% | 0.00 cr | 80.7% | ₹0 cr |
| 06 Aug '26 | 121.35 | 123.85 | 121.35 | 122.45 | +2.95 | +2.47% | 0.00 cr | 97.2% | ₹0 cr |
| 05 Aug '26 | 119.65 | 120.00 | 118.55 | 119.50 | +0.40 | +0.34% | 0.00 cr | 98.0% | ₹0 cr |
| 04 Aug '26 | 118.70 | 121.45 | 118.00 | 119.10 | +0.40 | +0.34% | 0.00 cr | 71.6% | ₹0 cr |
| 03 Aug '26 | 119.00 | 121.95 | 118.30 | 118.70 | −0.45 | −0.38% | 0.00 cr | 83.1% | ₹0 cr |
| 31 Jul '26 | 118.25 | 121.35 | 118.00 | 119.15 | +0.85 | +0.72% | 0.00 cr | 81.3% | ₹0 cr |
| 30 Jul '26 | 121.45 | 121.45 | 118.25 | 118.30 | −0.75 | −0.63% | 0.00 cr | 63.7% | ₹0 cr |
| 29 Jul '26 | 119.70 | 122.20 | 119.05 | 119.05 | −0.65 | −0.54% | 0.00 cr | 74.9% | ₹0 cr |
| 28 Jul '26 | 119.00 | 121.65 | 118.00 | 119.70 | +0.85 | +0.72% | 0.00 cr | 81.4% | ₹0 cr |
| 27 Jul '26 | 124.80 | 124.80 | 118.00 | 118.85 | +0.00 | +0.00% | 0.00 cr | 73.5% | ₹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.
