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 | 120.95 | 121.00 | 120.95 | 121.00 | +0.05 | +0.04% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 122.00 | 122.00 | 117.00 | 120.95 | −1.05 | −0.86% | 0.00 cr | 56.9% | ₹0 cr |
| 02 Sep '26 | 122.00 | 122.00 | 122.00 | 122.00 | +0.65 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 116.05 | 121.95 | 116.05 | 121.35 | −0.80 | −0.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 112.15 | 122.15 | 112.15 | 122.15 | +5.40 | +4.63% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Aug '26 | 116.95 | 116.95 | 116.75 | 116.75 | +4.95 | +4.43% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 111.80 | 111.80 | 111.80 | 111.80 | +5.30 | +4.98% | 0.00 cr | 83.3% | ₹0 cr |
| 25 Aug '26 | 106.50 | 106.50 | 106.50 | 106.50 | −0.35 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 110.00 | 113.85 | 104.50 | 106.85 | −3.15 | −2.86% | 0.00 cr | 90.5% | ₹0 cr |
| 21 Aug '26 | 108.00 | 110.00 | 108.00 | 110.00 | +1.10 | +1.01% | 0.00 cr | 60.0% | ₹0 cr |
| 20 Aug '26 | 105.50 | 111.00 | 105.50 | 108.90 | −2.15 | −1.94% | 0.00 cr | 90.6% | ₹0 cr |
| 18 Aug '26 | 111.10 | 111.10 | 111.05 | 111.05 | −5.65 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 120.90 | 120.90 | 116.05 | 116.70 | +1.55 | +1.35% | 0.00 cr | 99.3% | ₹0 cr |
| 14 Aug '26 | 113.10 | 115.20 | 111.00 | 115.15 | +4.00 | +3.60% | 0.00 cr | 48.1% | ₹0 cr |
| 13 Aug '26 | 111.15 | 111.15 | 111.15 | 111.15 | −5.80 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 117.40 | 117.40 | 109.25 | 116.95 | +4.55 | +4.05% | 0.00 cr | 72.3% | ₹0 cr |
| 11 Aug '26 | 112.50 | 112.50 | 112.40 | 112.40 | +5.25 | +4.90% | 0.00 cr | 43.8% | ₹0 cr |
| 10 Aug '26 | 107.15 | 107.15 | 107.15 | 107.15 | +5.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 107.00 | 109.00 | 102.05 | 102.05 | −4.95 | −4.63% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 112.40 | 112.40 | 107.00 | 107.00 | −0.10 | −0.09% | 0.00 cr | 96.7% | ₹0 cr |
| 05 Aug '26 | 106.70 | 107.10 | 106.70 | 107.10 | −1.70 | −1.56% | 0.00 cr | 99.4% | ₹0 cr |
| 04 Aug '26 | 109.00 | 109.00 | 106.35 | 108.80 | −3.00 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 108.50 | 114.00 | 108.50 | 111.80 | +2.80 | +2.57% | 0.00 cr | 55.0% | ₹0 cr |
| 31 Jul '26 | 109.50 | 109.50 | 108.45 | 109.00 | −5.05 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 114.05 | 114.05 | 114.05 | 114.05 | −6.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 115.00 | 120.05 | 114.00 | 120.05 | +0.15 | +0.13% | 0.00 cr | 99.4% | ₹0 cr |
| 28 Jul '26 | 115.40 | 119.90 | 110.30 | 119.90 | +4.00 | +3.45% | 0.00 cr | 76.5% | ₹0 cr |
| 27 Jul '26 | 115.95 | 115.95 | 115.90 | 115.90 | −6.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 117.20 | 122.00 | 117.10 | 122.00 | −0.50 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 118.00 | 122.50 | 116.85 | 122.50 | −0.25 | −0.20% | 0.00 cr | 98.5% | ₹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.
