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 | 111.50 | 119.80 | 111.50 | 117.50 | +3.50 | +3.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 116.45 | 116.45 | 114.00 | 114.00 | −2.25 | −1.94% | 0.00 cr | 84.6% | ₹0 cr |
| 02 Sep '26 | 110.65 | 116.30 | 110.65 | 116.25 | −0.25 | −0.21% | 0.00 cr | 98.9% | ₹0 cr |
| 31 Aug '26 | 108.55 | 117.50 | 108.55 | 116.50 | +2.95 | +2.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 115.00 | 117.00 | 113.00 | 113.55 | −1.45 | −1.26% | 0.00 cr | 94.7% | ₹0 cr |
| 27 Aug '26 | 115.00 | 115.00 | 115.00 | 115.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 115.00 | 117.00 | 115.00 | 115.00 | +0.75 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 115.00 | 115.00 | 113.00 | 114.25 | +0.50 | +0.44% | 0.00 cr | 98.9% | ₹0 cr |
| 24 Aug '26 | 113.30 | 113.75 | 113.30 | 113.75 | −1.25 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 115.50 | 115.55 | 112.45 | 115.00 | −0.55 | −0.48% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 112.55 | 115.55 | 110.05 | 115.55 | +2.50 | +2.21% | 0.00 cr | 92.1% | ₹0 cr |
| 19 Aug '26 | 113.60 | 114.00 | 111.15 | 113.05 | +0.55 | +0.49% | 0.00 cr | 99.6% | ₹0 cr |
| 18 Aug '26 | 112.75 | 112.75 | 111.15 | 112.50 | −0.20 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 115.40 | 115.40 | 112.25 | 112.70 | −0.15 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 111.00 | 114.95 | 111.00 | 112.85 | −2.10 | −1.83% | 0.00 cr | 78.4% | ₹0 cr |
| 13 Aug '26 | 112.00 | 115.00 | 112.00 | 114.95 | −0.60 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 110.35 | 115.55 | 110.35 | 115.55 | −0.05 | −0.04% | 0.00 cr | 99.0% | ₹0 cr |
| 11 Aug '26 | 112.00 | 115.60 | 112.00 | 115.60 | −0.05 | −0.04% | 0.00 cr | 90.9% | ₹0 cr |
| 10 Aug '26 | 111.20 | 115.65 | 111.20 | 115.65 | +1.45 | +1.27% | 0.00 cr | 82.3% | ₹0 cr |
| 07 Aug '26 | 114.00 | 115.70 | 113.05 | 114.20 | −2.60 | −2.23% | 0.00 cr | 99.8% | ₹0 cr |
| 06 Aug '26 | 116.90 | 116.90 | 113.00 | 116.80 | +3.65 | +3.23% | 0.00 cr | 97.3% | ₹0 cr |
| 05 Aug '26 | 113.00 | 113.15 | 113.00 | 113.15 | −0.55 | −0.48% | 0.00 cr | 95.8% | ₹0 cr |
| 04 Aug '26 | 114.00 | 115.40 | 112.20 | 113.70 | +1.15 | +1.02% | 0.00 cr | 97.1% | ₹0 cr |
| 03 Aug '26 | 111.05 | 115.50 | 111.05 | 112.55 | −0.15 | −0.13% | 0.00 cr | 85.4% | ₹0 cr |
| 31 Jul '26 | 118.00 | 120.00 | 110.10 | 112.70 | −1.75 | −1.53% | 0.00 cr | 68.3% | ₹0 cr |
| 30 Jul '26 | 113.00 | 114.45 | 110.25 | 114.45 | +1.15 | +1.02% | 0.00 cr | 99.0% | ₹0 cr |
| 29 Jul '26 | 112.50 | 115.65 | 112.25 | 113.30 | +1.05 | +0.94% | 0.00 cr | 83.2% | ₹0 cr |
| 28 Jul '26 | 112.35 | 115.90 | 110.80 | 112.25 | −4.75 | −4.06% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Jul '26 | 117.90 | 117.90 | 117.00 | 117.00 | +0.65 | +0.56% | 0.00 cr | 90.0% | ₹0 cr |
| 24 Jul '26 | 116.35 | 116.35 | 116.35 | 116.35 | +0.00 | +0.00% | 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.
