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 | 124.90 | 124.90 | 113.55 | 124.80 | +5.35 | +4.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 113.80 | 119.45 | 109.00 | 119.45 | +5.65 | +4.96% | 0.00 cr | 69.0% | ₹0 cr |
| 02 Sep '26 | 119.20 | 119.20 | 113.80 | 113.80 | −5.95 | −4.97% | 0.00 cr | 84.4% | ₹0 cr |
| 01 Sep '26 | 121.00 | 121.00 | 116.05 | 119.75 | +3.70 | +3.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 120.00 | 120.00 | 116.05 | 116.05 | −6.00 | −4.92% | 0.00 cr | 33.3% | ₹0 cr |
| 27 Aug '26 | 122.00 | 122.05 | 122.00 | 122.05 | −0.70 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 134.40 | 134.40 | 122.75 | 122.75 | −5.25 | −4.10% | 0.00 cr | 98.7% | ₹0 cr |
| 25 Aug '26 | 129.85 | 129.85 | 128.00 | 128.00 | −1.85 | −1.42% | 0.00 cr | 95.0% | ₹0 cr |
| 24 Aug '26 | 131.95 | 138.95 | 126.15 | 129.85 | −2.80 | −2.11% | 0.00 cr | 82.4% | ₹0 cr |
| 21 Aug '26 | 137.30 | 137.30 | 124.35 | 132.65 | +1.85 | +1.41% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 121.65 | 134.10 | 121.45 | 130.80 | +3.00 | +2.35% | 0.00 cr | 52.7% | ₹0 cr |
| 19 Aug '26 | 140.00 | 140.90 | 127.80 | 127.80 | −6.70 | −4.98% | 0.00 cr | 84.2% | ₹0 cr |
| 18 Aug '26 | 130.00 | 134.50 | 126.55 | 134.50 | +1.30 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 124.00 | 133.40 | 124.00 | 133.20 | +6.15 | +4.84% | 0.00 cr | 97.1% | ₹0 cr |
| 14 Aug '26 | 120.95 | 127.05 | 120.95 | 127.05 | +6.05 | +5.00% | 0.00 cr | 94.0% | ₹0 cr |
| 13 Aug '26 | 120.95 | 121.00 | 120.95 | 121.00 | +3.50 | +2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 117.50 | 117.50 | 117.20 | 117.50 | +5.45 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 112.05 | 112.05 | 112.05 | 112.05 | +0.05 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 112.90 | 112.90 | 110.55 | 112.00 | +1.20 | +1.08% | 0.00 cr | 83.6% | ₹0 cr |
| 07 Aug '26 | 110.80 | 110.80 | 110.50 | 110.80 | +5.25 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 101.00 | 105.55 | 101.00 | 105.55 | +5.00 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 100.55 | 100.55 | 100.55 | 100.55 | −3.60 | −3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 104.15 | 104.15 | 104.15 | 104.15 | +0.15 | +0.14% | 0.00 cr | 54.5% | ₹0 cr |
| 31 Jul '26 | 104.00 | 104.00 | 104.00 | 104.00 | −0.10 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 105.05 | 105.05 | 104.10 | 104.10 | +1.05 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 105.00 | 110.25 | 99.80 | 103.05 | −1.95 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 111.95 | 111.95 | 105.00 | 105.00 | −2.10 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 112.00 | 115.75 | 105.10 | 107.10 | −3.15 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 105.50 | 110.25 | 105.50 | 110.25 | +5.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 105.00 | 105.05 | 105.00 | 105.00 | +0.00 | +0.00% | 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.
