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 | 118.35 | 121.80 | 118.35 | 118.90 | +2.90 | +2.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 120.80 | 122.90 | 115.50 | 116.00 | −5.40 | −4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 112.05 | 122.50 | 112.05 | 121.40 | +4.70 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 122.75 | 122.75 | 116.70 | 116.70 | −6.10 | −4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 117.00 | 122.80 | 113.30 | 122.80 | +4.30 | +3.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 119.70 | 119.70 | 112.00 | 118.50 | +4.25 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 117.00 | 121.45 | 114.10 | 114.25 | −3.25 | −2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 123.90 | 124.50 | 114.00 | 117.50 | −1.25 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 114.05 | 119.00 | 114.00 | 118.75 | +3.70 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 116.00 | 119.40 | 115.00 | 115.05 | +0.80 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 115.90 | 119.40 | 112.25 | 114.25 | −2.75 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 119.95 | 120.55 | 117.00 | 117.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 119.00 | 119.00 | 113.05 | 117.00 | −2.00 | −1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 116.00 | 119.00 | 115.50 | 119.00 | +3.00 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 116.00 | 116.00 | 110.05 | 116.00 | +1.45 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 118.95 | 120.75 | 110.25 | 114.55 | −0.45 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 110.25 | 115.00 | 110.20 | 115.00 | −1.00 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 112.25 | 116.50 | 106.75 | 116.00 | +3.75 | +3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 114.95 | 114.95 | 105.50 | 112.25 | +2.50 | +2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 110.05 | 118.95 | 109.25 | 109.75 | −5.25 | −4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 119.80 | 121.30 | 109.80 | 115.00 | −0.55 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 122.45 | 122.45 | 112.50 | 115.55 | −2.60 | −2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 118.30 | 118.30 | 118.15 | 118.15 | −0.15 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 112.05 | 119.95 | 112.05 | 118.30 | +0.40 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 124.10 | 124.10 | 117.90 | 117.90 | −6.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 122.00 | 127.00 | 117.05 | 124.10 | +0.90 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 129.65 | 129.65 | 123.20 | 123.20 | −6.45 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 142.00 | 142.00 | 129.65 | 129.65 | −6.80 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 136.95 | 137.80 | 131.85 | 136.45 | +4.60 | +3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 131.85 | 139.50 | 131.85 | 131.85 | −6.90 | −4.97% | 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.
