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 | 110.00 | 110.00 | 106.75 | 109.30 | −0.70 | −0.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 105.10 | 111.00 | 102.50 | 110.00 | +3.00 | +2.80% | 0.00 cr | 79.0% | ₹0 cr |
| 02 Sep '26 | 108.20 | 110.90 | 107.00 | 107.00 | +2.95 | +2.84% | 0.00 cr | 83.3% | ₹0 cr |
| 01 Sep '26 | 106.70 | 107.55 | 102.00 | 104.05 | −2.65 | −2.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 110.55 | 110.55 | 106.20 | 106.70 | −3.65 | −3.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 110.05 | 112.40 | 108.50 | 110.35 | +1.35 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 107.05 | 111.40 | 107.00 | 109.00 | −0.25 | −0.23% | 0.00 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 110.00 | 112.00 | 108.35 | 109.25 | −5.60 | −4.88% | 0.00 cr | 83.3% | ₹0 cr |
| 25 Aug '26 | 115.00 | 115.80 | 113.00 | 114.85 | +4.05 | +3.66% | 0.00 cr | 61.5% | ₹0 cr |
| 24 Aug '26 | 106.00 | 110.90 | 106.00 | 110.80 | −1.20 | −1.07% | 0.00 cr | 62.5% | ₹0 cr |
| 21 Aug '26 | 109.00 | 112.35 | 107.25 | 112.00 | +0.10 | +0.09% | 0.00 cr | 76.5% | ₹0 cr |
| 20 Aug '26 | 110.25 | 111.90 | 110.25 | 111.90 | +1.65 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 111.00 | 111.00 | 110.00 | 110.25 | −3.75 | −3.29% | 0.00 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 119.90 | 120.95 | 114.00 | 114.00 | −0.50 | −0.44% | 0.00 cr | 77.8% | ₹0 cr |
| 17 Aug '26 | 108.00 | 116.50 | 105.00 | 114.50 | +2.50 | +2.23% | 0.00 cr | 87.5% | ₹0 cr |
| 14 Aug '26 | 114.00 | 115.00 | 111.10 | 112.00 | +0.85 | +0.76% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 111.15 | 111.15 | 111.15 | 111.15 | −1.25 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 110.00 | 113.00 | 110.00 | 112.40 | +3.35 | +3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 113.00 | 113.00 | 108.10 | 109.05 | −3.05 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 110.00 | 113.00 | 107.00 | 112.10 | +0.05 | +0.04% | 0.00 cr | 87.0% | ₹0 cr |
| 07 Aug '26 | 110.10 | 115.00 | 110.10 | 112.05 | −3.05 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 118.00 | 118.00 | 115.00 | 115.10 | −2.90 | −2.46% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 117.90 | 118.00 | 117.90 | 118.00 | −0.25 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 125.00 | 125.00 | 116.60 | 118.25 | −2.55 | −2.11% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Aug '26 | 113.40 | 121.00 | 111.40 | 120.80 | +10.05 | +9.07% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 110.10 | 111.50 | 109.95 | 110.75 | −2.25 | −1.99% | 0.00 cr | 87.5% | ₹0 cr |
| 30 Jul '26 | 123.00 | 123.00 | 113.00 | 113.00 | −4.00 | −3.42% | 0.00 cr | 52.9% | ₹0 cr |
| 29 Jul '26 | 115.05 | 117.00 | 115.00 | 117.00 | +2.00 | +1.74% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 123.80 | 123.80 | 115.00 | 115.00 | −5.00 | −4.17% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Jul '26 | 119.00 | 122.80 | 118.00 | 120.00 | +5.00 | +4.35% | 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.
