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 | 117.85 | 117.85 | 117.85 | 117.85 | −0.05 | −0.04% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 118.65 | 118.65 | 107.50 | 117.90 | +4.90 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 117.85 | 117.85 | 112.55 | 113.00 | −5.45 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 118.50 | 118.50 | 118.45 | 118.45 | +5.46 | +4.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 111.99 | 113.40 | 103.01 | 112.99 | +4.99 | +4.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 108.00 | 108.00 | 108.00 | 108.00 | +2.50 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 105.50 | 105.50 | 105.50 | 105.50 | +5.01 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 100.60 | 100.60 | 100.49 | 100.49 | −2.51 | −2.44% | 0.00 cr | 82.4% | ₹0 cr |
| 24 Aug '26 | 99.00 | 103.00 | 99.00 | 103.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 102.99 | 103.00 | 97.85 | 103.00 | +0.00 | +0.00% | 0.00 cr | 83.6% | ₹0 cr |
| 19 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | −0.90 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 103.90 | 103.90 | 103.90 | 103.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 103.90 | 103.90 | 103.90 | 103.90 | +4.90 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 94.50 | 99.00 | 94.50 | 99.00 | +4.70 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 94.30 | 94.30 | 94.30 | 94.30 | +0.10 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 94.20 | 94.20 | 94.20 | 94.20 | −1.90 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 93.60 | 96.10 | 93.60 | 96.10 | +4.55 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 91.50 | 91.55 | 91.50 | 91.55 | +0.30 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 91.30 | 91.30 | 91.25 | 91.25 | +4.25 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 87.00 | 87.00 | 86.57 | 87.00 | +0.00 | +0.00% | 0.00 cr | 90.7% | ₹0 cr |
| 05 Aug '26 | 87.00 | 87.00 | 87.00 | 87.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 85.98 | 87.11 | 85.98 | 87.00 | −3.50 | −3.87% | 0.00 cr | 69.9% | ₹0 cr |
| 03 Aug '26 | 91.00 | 91.00 | 90.50 | 90.50 | −4.76 | −5.00% | 0.00 cr | 90.9% | ₹0 cr |
| 31 Jul '26 | 96.00 | 96.00 | 95.26 | 95.26 | −5.01 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 100.27 | 100.27 | 100.27 | 100.27 | +4.77 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 95.65 | 95.65 | 95.50 | 95.50 | +4.40 | +4.83% | 0.00 cr | 93.8% | ₹0 cr |
| 28 Jul '26 | 91.10 | 91.10 | 91.10 | 91.10 | +4.33 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 82.01 | 86.77 | 82.01 | 86.77 | +4.13 | +5.00% | 0.00 cr | 98.3% | ₹0 cr |
| 24 Jul '26 | 82.60 | 82.64 | 82.50 | 82.64 | +3.93 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 78.71 | 78.71 | 78.71 | 78.71 | +3.74 | +4.99% | 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.
