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 | 118.00 | 118.00 | 118.00 | 118.00 | +2.90 | +2.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 115.15 | 115.15 | 115.10 | 115.10 | −2.95 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 118.05 | 118.05 | 118.05 | 118.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 117.50 | 124.90 | 115.00 | 118.05 | −2.90 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 120.95 | 120.95 | 120.95 | 120.95 | +5.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 115.10 | 115.20 | 115.10 | 115.20 | +0.05 | +0.04% | 0.00 cr | 90.4% | ₹0 cr |
| 19 Aug '26 | 125.65 | 125.65 | 113.75 | 115.15 | −4.55 | −3.80% | 0.00 cr | 97.7% | ₹0 cr |
| 18 Aug '26 | 119.70 | 119.70 | 119.70 | 119.70 | −6.25 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 132.00 | 132.00 | 125.95 | 125.95 | +0.00 | +0.00% | 0.00 cr | 87.5% | ₹0 cr |
| 14 Aug '26 | 125.95 | 125.95 | 125.95 | 125.95 | −0.05 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 134.00 | 134.00 | 126.00 | 126.00 | −5.80 | −4.40% | 0.00 cr | 99.1% | ₹0 cr |
| 12 Aug '26 | 119.75 | 132.00 | 119.70 | 131.80 | +5.90 | +4.69% | 0.00 cr | 97.2% | ₹0 cr |
| 11 Aug '26 | 125.00 | 135.00 | 124.50 | 125.90 | −3.35 | −2.59% | 0.00 cr | 93.9% | ₹0 cr |
| 10 Aug '26 | 128.50 | 137.65 | 124.55 | 129.25 | −1.85 | −1.41% | 0.00 cr | 93.9% | ₹0 cr |
| 07 Aug '26 | 136.60 | 136.60 | 123.60 | 131.10 | +1.00 | +0.77% | 0.00 cr | 68.2% | ₹0 cr |
| 06 Aug '26 | 117.80 | 130.10 | 117.80 | 130.10 | +6.15 | +4.96% | 0.00 cr | 83.0% | ₹0 cr |
| 05 Aug '26 | 118.05 | 123.95 | 118.05 | 123.95 | +5.90 | +5.00% | 0.00 cr | 99.0% | ₹0 cr |
| 04 Aug '26 | 118.05 | 118.05 | 118.05 | 118.05 | −0.60 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 120.55 | 120.55 | 118.65 | 118.65 | −2.05 | −1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 120.70 | 120.70 | 120.70 | 120.70 | +5.70 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 118.65 | 118.65 | 113.65 | 115.00 | −4.20 | −3.52% | 0.00 cr | 98.5% | ₹0 cr |
| 28 Jul '26 | 120.00 | 120.00 | 118.40 | 119.20 | −5.40 | −4.33% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 126.05 | 129.70 | 117.40 | 124.60 | +1.05 | +0.85% | 0.00 cr | 83.6% | ₹0 cr |
| 24 Jul '26 | 123.45 | 123.55 | 123.45 | 123.55 | +5.85 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 107.05 | 117.70 | 107.00 | 117.70 | +5.55 | +4.95% | 0.00 cr | 58.4% | ₹0 cr |
| 16 Jul '26 | 122.00 | 122.00 | 111.60 | 112.15 | −4.85 | −4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 116.60 | 128.70 | 116.55 | 117.00 | −5.65 | −4.61% | 0.00 cr | 61.5% | ₹0 cr |
| 14 Jul '26 | 122.65 | 122.65 | 122.65 | 122.65 | −6.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 133.70 | 133.70 | 127.65 | 129.10 | −5.25 | −3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 135.00 | 135.00 | 134.35 | 134.35 | −6.65 | −4.72% | 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.
