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 | 111.00 | 111.00 | 110.10 | 110.10 | +1.10 | +1.01% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 109.00 | 109.00 | 107.40 | 109.00 | −2.25 | −2.02% | 0.00 cr | 85.7% | ₹0 cr |
| 01 Sep '26 | 111.50 | 111.50 | 111.25 | 111.25 | −4.05 | −3.51% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 115.50 | 115.50 | 115.30 | 115.30 | +0.30 | +0.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 115.35 | 121.00 | 115.00 | 115.00 | +3.00 | +2.68% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 115.00 | 117.00 | 112.00 | 112.00 | −1.00 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 110.10 | 113.00 | 110.00 | 113.00 | +5.80 | +5.41% | 0.00 cr | 60.0% | ₹0 cr |
| 25 Aug '26 | 118.00 | 118.00 | 107.20 | 107.20 | −11.30 | −9.54% | 0.00 cr | 76.9% | ₹0 cr |
| 24 Aug '26 | 119.00 | 119.00 | 116.50 | 118.50 | −3.50 | −2.87% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Aug '26 | 118.00 | 123.45 | 117.50 | 122.00 | +3.00 | +2.52% | 0.00 cr | 88.0% | ₹0 cr |
| 20 Aug '26 | 113.25 | 120.00 | 113.25 | 119.00 | +9.00 | +8.18% | 0.00 cr | 92.3% | ₹0 cr |
| 19 Aug '26 | 111.00 | 111.05 | 110.00 | 110.00 | −3.00 | −2.65% | 0.00 cr | 90.0% | ₹0 cr |
| 18 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | −3.00 | −2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 115.25 | 116.00 | 111.00 | 116.00 | +3.35 | +2.97% | 0.00 cr | 88.9% | ₹0 cr |
| 14 Aug '26 | 121.75 | 121.75 | 110.00 | 112.65 | −11.60 | −9.34% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 124.25 | 124.25 | 124.25 | 124.25 | −3.00 | −2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 130.00 | 130.00 | 126.00 | 127.25 | −4.25 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 134.05 | 137.00 | 131.50 | 131.50 | −3.50 | −2.59% | 0.00 cr | 72.2% | ₹0 cr |
| 10 Aug '26 | 132.80 | 139.80 | 132.80 | 135.00 | +5.85 | +4.53% | 0.00 cr | 79.0% | ₹1 cr |
| 07 Aug '26 | 122.00 | 130.00 | 120.00 | 129.15 | +8.15 | +6.74% | 0.01 cr | 80.9% | ₹1 cr |
| 06 Aug '26 | 115.45 | 121.45 | 114.50 | 121.00 | +7.85 | +6.94% | 0.01 cr | 94.6% | ₹1 cr |
| 05 Aug '26 | 105.95 | 113.80 | 105.50 | 113.15 | +7.20 | +6.80% | 0.01 cr | 90.7% | ₹1 cr |
| 04 Aug '26 | 106.20 | 107.00 | 105.00 | 105.95 | +1.45 | +1.39% | 0.00 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 102.00 | 107.00 | 102.00 | 104.50 | +4.17 | +4.16% | 0.00 cr | 79.0% | ₹0 cr |
| 31 Jul '26 | 97.00 | 103.00 | 97.00 | 100.33 | −0.37 | −0.37% | 0.00 cr | 86.7% | ₹0 cr |
| 30 Jul '26 | 98.75 | 102.80 | 98.75 | 100.70 | +4.70 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 96.00 | 96.00 | 95.60 | 96.00 | −2.80 | −2.83% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 98.70 | 99.90 | 98.00 | 98.80 | +3.05 | +3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 95.00 | 95.75 | 94.00 | 95.75 | −1.25 | −1.29% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 100.24 | 100.25 | 97.00 | 97.00 | −1.10 | −1.12% | 0.00 cr | 71.4% | ₹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.
