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 | 120.00 | 120.00 | 116.30 | 118.85 | +1.45 | +1.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 117.55 | 117.55 | 115.75 | 117.40 | −0.10 | −0.09% | 0.00 cr | 89.6% | ₹0 cr |
| 02 Sep '26 | 118.50 | 119.10 | 116.00 | 117.50 | −0.45 | −0.38% | 0.00 cr | 90.8% | ₹0 cr |
| 01 Sep '26 | 119.50 | 120.00 | 115.05 | 117.95 | +1.85 | +1.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 113.00 | 119.15 | 113.00 | 116.10 | −3.05 | −2.56% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 121.20 | 121.20 | 115.10 | 119.15 | −2.05 | −1.69% | 0.00 cr | 86.5% | ₹0 cr |
| 27 Aug '26 | 127.50 | 127.50 | 118.05 | 121.20 | −6.30 | −4.94% | 0.00 cr | 96.9% | ₹0 cr |
| 26 Aug '26 | 128.35 | 131.00 | 121.20 | 127.50 | −1.45 | −1.12% | 0.00 cr | 71.2% | ₹0 cr |
| 25 Aug '26 | 112.40 | 132.00 | 112.20 | 128.95 | +16.20 | +14.37% | 0.01 cr | 77.2% | ₹1 cr |
| 24 Aug '26 | 115.15 | 118.40 | 112.10 | 112.75 | −4.50 | −3.84% | 0.00 cr | 81.6% | ₹0 cr |
| 21 Aug '26 | 122.10 | 125.00 | 114.80 | 117.25 | −4.25 | −3.50% | 0.00 cr | 70.5% | ₹0 cr |
| 20 Aug '26 | 132.95 | 136.00 | 121.00 | 121.50 | +0.30 | +0.25% | 0.02 cr | 62.0% | ₹2 cr |
| 19 Aug '26 | 121.20 | 121.20 | 119.95 | 121.20 | +20.20 | +20.00% | 0.03 cr | 65.3% | ₹4 cr |
| 18 Aug '26 | 102.95 | 103.85 | 100.20 | 101.00 | −1.45 | −1.42% | 0.00 cr | 97.5% | ₹0 cr |
| 17 Aug '26 | 107.00 | 107.00 | 99.10 | 102.45 | −3.00 | −2.84% | 0.00 cr | 85.1% | ₹0 cr |
| 14 Aug '26 | 104.95 | 109.00 | 102.00 | 105.45 | +4.45 | +4.41% | 0.00 cr | 94.0% | ₹0 cr |
| 13 Aug '26 | 102.00 | 103.90 | 101.00 | 101.00 | −1.00 | −0.98% | 0.00 cr | 51.6% | ₹0 cr |
| 12 Aug '26 | 103.95 | 104.00 | 101.00 | 102.00 | −0.05 | −0.05% | 0.00 cr | 96.2% | ₹0 cr |
| 11 Aug '26 | 107.00 | 107.00 | 102.00 | 102.05 | −2.70 | −2.58% | 0.00 cr | 89.8% | ₹0 cr |
| 10 Aug '26 | 102.40 | 107.90 | 101.00 | 104.75 | +2.35 | +2.29% | 0.00 cr | 80.4% | ₹0 cr |
| 07 Aug '26 | 105.80 | 105.80 | 100.30 | 102.40 | −0.70 | −0.68% | 0.00 cr | 97.8% | ₹0 cr |
| 06 Aug '26 | 105.95 | 106.90 | 103.00 | 103.10 | −0.25 | −0.24% | 0.00 cr | 97.7% | ₹0 cr |
| 05 Aug '26 | 104.50 | 107.50 | 103.00 | 103.35 | −1.65 | −1.57% | 0.00 cr | 95.0% | ₹0 cr |
| 04 Aug '26 | 104.80 | 105.05 | 104.80 | 105.00 | +0.10 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 107.25 | 107.25 | 104.50 | 104.90 | −0.20 | −0.19% | 0.00 cr | 94.7% | ₹0 cr |
| 31 Jul '26 | 106.00 | 107.70 | 103.00 | 105.10 | −3.50 | −3.22% | 0.00 cr | 69.4% | ₹0 cr |
| 30 Jul '26 | 106.20 | 111.00 | 103.00 | 108.60 | +4.70 | +4.52% | 0.00 cr | 98.9% | ₹0 cr |
| 29 Jul '26 | 103.05 | 105.95 | 103.05 | 103.90 | −0.35 | −0.34% | 0.00 cr | 50.7% | ₹0 cr |
| 28 Jul '26 | 107.00 | 107.00 | 104.20 | 104.25 | −0.75 | −0.71% | 0.00 cr | 87.6% | ₹0 cr |
| 27 Jul '26 | 104.20 | 106.00 | 104.20 | 105.00 | +0.80 | +0.77% | 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.
