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 | 112.90 | 124.65 | 112.90 | 124.05 | +4.05 | +3.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 120.00 | 120.00 | 120.00 | 120.00 | +1.05 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 118.60 | 118.95 | 118.60 | 118.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 115.00 | 118.95 | 115.00 | 118.95 | +3.50 | +3.03% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 116.10 | 116.10 | 115.45 | 115.45 | +0.05 | +0.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 112.05 | 115.40 | 111.80 | 115.40 | −3.45 | −2.90% | 0.00 cr | 68.2% | ₹0 cr |
| 27 Aug '26 | 124.00 | 124.00 | 117.85 | 118.85 | +1.00 | +0.85% | 0.00 cr | 94.7% | ₹0 cr |
| 26 Aug '26 | 116.90 | 124.65 | 116.90 | 117.85 | −6.15 | −4.96% | 0.00 cr | 62.7% | ₹0 cr |
| 25 Aug '26 | 123.90 | 124.00 | 123.90 | 124.00 | −0.80 | −0.64% | 0.00 cr | 69.9% | ₹0 cr |
| 21 Aug '26 | 124.55 | 125.00 | 124.55 | 124.80 | +6.80 | +5.76% | 0.00 cr | 81.0% | ₹0 cr |
| 20 Aug '26 | 117.00 | 118.00 | 117.00 | 118.00 | +1.80 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 117.00 | 123.55 | 115.00 | 116.20 | −8.00 | −6.44% | 0.00 cr | 66.1% | ₹0 cr |
| 18 Aug '26 | 117.95 | 124.60 | 112.00 | 124.20 | −1.20 | −0.96% | 0.00 cr | 84.3% | ₹0 cr |
| 17 Aug '26 | 142.90 | 142.90 | 125.30 | 125.40 | +5.40 | +4.50% | 0.00 cr | 44.5% | ₹0 cr |
| 12 Aug '26 | 117.05 | 120.00 | 117.05 | 120.00 | +2.95 | +2.52% | 0.00 cr | 96.3% | ₹0 cr |
| 11 Aug '26 | 117.10 | 117.10 | 117.00 | 117.05 | −6.25 | −5.07% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 122.95 | 128.00 | 122.35 | 123.30 | +0.35 | +0.28% | 0.00 cr | 98.3% | ₹0 cr |
| 07 Aug '26 | 119.00 | 126.95 | 119.00 | 122.95 | −3.05 | −2.42% | 0.00 cr | 93.5% | ₹0 cr |
| 06 Aug '26 | 126.90 | 126.90 | 126.00 | 126.00 | +8.95 | +7.65% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 124.00 | 124.00 | 116.30 | 117.05 | −1.25 | −1.06% | 0.00 cr | 89.9% | ₹0 cr |
| 04 Aug '26 | 117.05 | 120.00 | 115.10 | 118.30 | −6.00 | −4.83% | 0.00 cr | 96.5% | ₹0 cr |
| 03 Aug '26 | 124.30 | 124.30 | 124.30 | 124.30 | −0.60 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 121.00 | 131.60 | 121.00 | 124.90 | +3.40 | +2.80% | 0.00 cr | 43.7% | ₹0 cr |
| 29 Jul '26 | 128.75 | 128.75 | 117.00 | 121.50 | −3.50 | −2.80% | 0.00 cr | 89.2% | ₹0 cr |
| 28 Jul '26 | 125.00 | 125.00 | 125.00 | 125.00 | −0.35 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 125.65 | 125.65 | 125.00 | 125.35 | −0.90 | −0.71% | 0.00 cr | 57.1% | ₹0 cr |
| 23 Jul '26 | 115.00 | 128.00 | 115.00 | 126.25 | +11.05 | +9.59% | 0.00 cr | 92.5% | ₹0 cr |
| 22 Jul '26 | 118.60 | 118.60 | 115.10 | 115.20 | −5.80 | −4.79% | 0.00 cr | 93.3% | ₹0 cr |
| 21 Jul '26 | 134.95 | 134.95 | 116.15 | 121.00 | −5.40 | −4.27% | 0.00 cr | 82.5% | ₹0 cr |
| 20 Jul '26 | 126.50 | 126.50 | 115.05 | 126.40 | +7.55 | +6.35% | 0.00 cr | 60.0% | ₹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.
