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 | 132.00 | 132.00 | 125.60 | 125.60 | −6.35 | −4.81% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 133.85 | 133.85 | 129.00 | 131.95 | +4.00 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 125.50 | 129.25 | 125.50 | 127.95 | +4.05 | +3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 120.00 | 123.90 | 120.00 | 123.90 | +5.90 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 125.00 | 125.00 | 117.60 | 118.00 | −5.70 | −4.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 124.95 | 124.95 | 119.55 | 123.70 | +4.00 | +3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 119.15 | 119.90 | 119.05 | 119.70 | +5.50 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 118.25 | 119.40 | 114.20 | 114.20 | +0.45 | +0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 110.95 | 113.75 | 108.25 | 113.75 | +5.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 115.00 | 115.00 | 108.30 | 108.35 | −5.65 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 110.25 | 115.00 | 110.00 | 114.00 | +3.75 | +3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 105.00 | 110.25 | 105.00 | 110.25 | +5.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 102.00 | 105.00 | 102.00 | 105.00 | +2.90 | +2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 105.00 | 105.00 | 102.10 | 102.10 | −0.90 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 104.00 | 104.00 | 100.15 | 103.00 | +1.55 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 104.75 | 104.75 | 101.45 | 101.45 | −3.45 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 101.00 | 104.90 | 101.00 | 104.90 | +3.85 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 104.00 | 104.00 | 101.05 | 101.05 | −3.95 | −3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 104.00 | 105.00 | 103.90 | 105.00 | +2.20 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 102.75 | 104.50 | 99.65 | 102.80 | −2.00 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 104.80 | 104.80 | 104.80 | 104.80 | −2.20 | −2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 106.85 | 107.00 | 106.85 | 107.00 | +2.05 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 108.00 | 108.00 | 102.75 | 104.95 | −0.30 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 104.75 | 105.25 | 104.75 | 105.25 | −2.75 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 102.90 | 108.00 | 102.90 | 108.00 | +4.10 | +3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 103.80 | 103.90 | 103.60 | 103.90 | −1.10 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 105.05 | 105.05 | 105.00 | 105.00 | −4.00 | −3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 109.00 | 109.00 | 109.00 | 109.00 | +3.90 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 105.10 | 105.10 | 105.10 | 105.10 | +0.10 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 105.90 | 105.90 | 103.75 | 105.00 | −0.90 | −0.85% | 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.
