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 | 109.95 | 112.00 | 107.50 | 109.45 | +2.40 | +2.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 105.75 | 114.50 | 104.90 | 107.05 | +1.30 | +1.23% | 0.00 cr | 46.8% | ₹0 cr |
| 02 Sep '26 | 107.00 | 107.00 | 103.20 | 105.75 | −0.85 | −0.80% | 0.00 cr | 55.6% | ₹0 cr |
| 01 Sep '26 | 108.95 | 109.00 | 105.10 | 106.60 | +0.10 | +0.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 109.95 | 109.95 | 103.80 | 106.50 | +1.70 | +1.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 103.90 | 106.00 | 103.00 | 104.80 | +0.35 | +0.34% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Aug '26 | 109.45 | 109.45 | 104.10 | 104.45 | −0.60 | −0.57% | 0.00 cr | 57.9% | ₹0 cr |
| 26 Aug '26 | 107.00 | 108.75 | 105.00 | 105.05 | −1.95 | −1.82% | 0.00 cr | 93.5% | ₹0 cr |
| 25 Aug '26 | 105.10 | 111.70 | 102.10 | 107.00 | +0.15 | +0.14% | 0.00 cr | 70.3% | ₹0 cr |
| 24 Aug '26 | 101.55 | 109.00 | 101.55 | 106.85 | +2.85 | +2.74% | 0.00 cr | 67.4% | ₹0 cr |
| 21 Aug '26 | 107.85 | 107.85 | 103.15 | 104.00 | +0.90 | +0.87% | 0.00 cr | 78.0% | ₹0 cr |
| 20 Aug '26 | 105.00 | 105.00 | 102.30 | 103.10 | −0.85 | −0.82% | 0.00 cr | 92.1% | ₹0 cr |
| 19 Aug '26 | 103.00 | 105.60 | 101.25 | 103.95 | +0.45 | +0.43% | 0.00 cr | 73.6% | ₹0 cr |
| 18 Aug '26 | 108.25 | 108.25 | 102.00 | 103.50 | −2.05 | −1.94% | 0.00 cr | 93.1% | ₹0 cr |
| 17 Aug '26 | 104.60 | 108.30 | 102.00 | 105.55 | +1.00 | +0.96% | 0.00 cr | 90.3% | ₹0 cr |
| 14 Aug '26 | 107.00 | 107.00 | 103.00 | 104.55 | −0.05 | −0.05% | 0.00 cr | 90.4% | ₹0 cr |
| 13 Aug '26 | 109.95 | 109.95 | 103.00 | 104.60 | −1.60 | −1.51% | 0.00 cr | 75.1% | ₹0 cr |
| 12 Aug '26 | 120.85 | 120.85 | 105.60 | 106.20 | −20.10 | −15.91% | 0.01 cr | 61.9% | ₹1 cr |
| 11 Aug '26 | 122.10 | 131.00 | 122.00 | 126.30 | +2.10 | +1.69% | 0.00 cr | 74.1% | ₹0 cr |
| 10 Aug '26 | 123.80 | 132.40 | 122.10 | 124.20 | +0.10 | +0.08% | 0.00 cr | 50.7% | ₹0 cr |
| 07 Aug '26 | 125.90 | 125.90 | 122.10 | 124.10 | −1.90 | −1.51% | 0.00 cr | 77.3% | ₹0 cr |
| 06 Aug '26 | 127.80 | 129.95 | 123.15 | 126.00 | +0.95 | +0.76% | 0.00 cr | 50.8% | ₹0 cr |
| 05 Aug '26 | 126.00 | 128.20 | 122.30 | 125.05 | −1.05 | −0.83% | 0.00 cr | 73.2% | ₹0 cr |
| 04 Aug '26 | 120.60 | 127.00 | 120.60 | 126.10 | +2.80 | +2.27% | 0.00 cr | 52.7% | ₹0 cr |
| 03 Aug '26 | 120.15 | 125.80 | 120.15 | 123.30 | +1.30 | +1.07% | 0.00 cr | 62.2% | ₹0 cr |
| 31 Jul '26 | 122.15 | 124.95 | 120.50 | 122.00 | −0.15 | −0.12% | 0.00 cr | 66.1% | ₹0 cr |
| 30 Jul '26 | 123.45 | 124.80 | 121.20 | 122.15 | +0.00 | +0.00% | 0.00 cr | 90.0% | ₹0 cr |
| 29 Jul '26 | 125.65 | 127.85 | 121.00 | 122.15 | −3.50 | −2.79% | 0.00 cr | 50.7% | ₹0 cr |
| 28 Jul '26 | 127.95 | 127.95 | 124.10 | 125.65 | −0.35 | −0.28% | 0.00 cr | 62.7% | ₹0 cr |
| 27 Jul '26 | 126.90 | 128.45 | 122.30 | 126.00 | −0.50 | −0.40% | 0.00 cr | 80.7% | ₹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.
