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 | 105.00 | 109.75 | 105.00 | 106.55 | −0.50 | −0.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 106.00 | 110.00 | 106.00 | 107.05 | −0.25 | −0.23% | 0.00 cr | 83.1% | ₹0 cr |
| 02 Sep '26 | 106.10 | 111.00 | 106.10 | 107.30 | −3.30 | −2.98% | 0.00 cr | 81.7% | ₹0 cr |
| 01 Sep '26 | 110.00 | 114.00 | 106.20 | 110.60 | −1.25 | −1.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 115.60 | 115.60 | 101.40 | 111.85 | +4.95 | +4.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 121.00 | 121.00 | 104.00 | 106.90 | +0.45 | +0.42% | 0.00 cr | 92.4% | ₹0 cr |
| 27 Aug '26 | 119.00 | 119.00 | 106.00 | 106.45 | +0.45 | +0.42% | 0.00 cr | 98.8% | ₹0 cr |
| 26 Aug '26 | 106.15 | 107.20 | 105.00 | 106.00 | −2.30 | −2.12% | 0.00 cr | 74.6% | ₹0 cr |
| 25 Aug '26 | 110.80 | 110.80 | 102.15 | 108.30 | +2.75 | +2.61% | 0.00 cr | 78.2% | ₹0 cr |
| 24 Aug '26 | 105.60 | 112.20 | 104.00 | 105.55 | −2.20 | −2.04% | 0.00 cr | 94.8% | ₹0 cr |
| 21 Aug '26 | 120.95 | 120.95 | 105.00 | 107.75 | −0.55 | −0.51% | 0.00 cr | 84.8% | ₹0 cr |
| 20 Aug '26 | 113.70 | 113.70 | 108.25 | 108.30 | −2.70 | −2.43% | 0.00 cr | 99.5% | ₹0 cr |
| 19 Aug '26 | 114.80 | 114.80 | 108.00 | 111.00 | −2.00 | −1.77% | 0.00 cr | 76.9% | ₹0 cr |
| 18 Aug '26 | 111.00 | 113.00 | 111.00 | 113.00 | +3.00 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 113.40 | 113.40 | 110.00 | 110.00 | −3.70 | −3.25% | 0.00 cr | 99.7% | ₹0 cr |
| 14 Aug '26 | 106.00 | 113.70 | 106.00 | 113.70 | +4.20 | +3.84% | 0.00 cr | 99.2% | ₹0 cr |
| 13 Aug '26 | 119.95 | 119.95 | 100.00 | 109.50 | −0.55 | −0.50% | 0.00 cr | 61.7% | ₹0 cr |
| 12 Aug '26 | 114.90 | 114.90 | 110.00 | 110.05 | +1.60 | +1.48% | 0.00 cr | 98.1% | ₹0 cr |
| 11 Aug '26 | 105.55 | 111.00 | 105.55 | 108.45 | −1.85 | −1.68% | 0.00 cr | 82.4% | ₹0 cr |
| 10 Aug '26 | 117.95 | 117.95 | 108.10 | 110.30 | −0.70 | −0.63% | 0.00 cr | 92.4% | ₹0 cr |
| 07 Aug '26 | 108.45 | 112.60 | 106.50 | 111.00 | +2.25 | +2.07% | 0.00 cr | 99.2% | ₹0 cr |
| 06 Aug '26 | 114.95 | 114.95 | 104.45 | 108.75 | +1.05 | +0.97% | 0.00 cr | 95.3% | ₹0 cr |
| 05 Aug '26 | 109.50 | 109.50 | 103.30 | 107.70 | −2.15 | −1.96% | 0.00 cr | 84.5% | ₹0 cr |
| 04 Aug '26 | 114.85 | 114.85 | 108.60 | 109.85 | −0.25 | −0.23% | 0.00 cr | 79.8% | ₹0 cr |
| 03 Aug '26 | 114.10 | 114.10 | 107.05 | 110.10 | −2.45 | −2.18% | 0.00 cr | 75.9% | ₹0 cr |
| 31 Jul '26 | 114.00 | 114.00 | 106.30 | 112.55 | +6.70 | +6.33% | 0.00 cr | 98.2% | ₹0 cr |
| 30 Jul '26 | 114.00 | 114.00 | 104.50 | 105.85 | −3.15 | −2.89% | 0.00 cr | 78.9% | ₹0 cr |
| 29 Jul '26 | 107.00 | 109.00 | 107.00 | 109.00 | +2.00 | +1.87% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 107.25 | 107.25 | 107.00 | 107.00 | −0.60 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 118.95 | 118.95 | 107.60 | 107.60 | −2.15 | −1.96% | 0.00 cr | 85.5% | ₹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.
