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 | 129.60 | 129.60 | 120.00 | 122.30 | −6.70 | −5.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 122.00 | 129.00 | 122.00 | 129.00 | +4.20 | +3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 123.45 | 127.00 | 115.30 | 124.80 | +1.35 | +1.09% | 0.00 cr | 65.7% | ₹0 cr |
| 31 Aug '26 | 125.00 | 125.00 | 123.45 | 123.45 | +3.70 | +3.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 120.00 | 120.00 | 119.75 | 119.75 | +5.30 | +4.63% | 0.00 cr | 68.6% | ₹0 cr |
| 27 Aug '26 | 114.05 | 117.00 | 112.00 | 114.45 | −4.55 | −3.82% | 0.00 cr | 56.9% | ₹0 cr |
| 26 Aug '26 | 115.10 | 119.00 | 115.10 | 119.00 | +3.90 | +3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 113.00 | 115.55 | 109.00 | 115.10 | +0.10 | +0.09% | 0.00 cr | 49.0% | ₹0 cr |
| 21 Aug '26 | 119.95 | 119.95 | 115.00 | 115.00 | −4.35 | −3.64% | 0.00 cr | 63.2% | ₹0 cr |
| 20 Aug '26 | 136.40 | 136.40 | 118.00 | 119.35 | −4.65 | −3.75% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 122.95 | 124.00 | 122.95 | 124.00 | +1.05 | +0.85% | 0.00 cr | 96.9% | ₹0 cr |
| 18 Aug '26 | 122.95 | 123.00 | 116.05 | 122.95 | +1.95 | +1.61% | 0.00 cr | 25.5% | ₹0 cr |
| 17 Aug '26 | 116.05 | 130.00 | 116.00 | 121.00 | +1.00 | +0.83% | 0.00 cr | 98.3% | ₹0 cr |
| 13 Aug '26 | 116.00 | 120.00 | 115.00 | 120.00 | −0.50 | −0.41% | 0.00 cr | 99.1% | ₹0 cr |
| 12 Aug '26 | 117.55 | 122.80 | 115.00 | 120.50 | −0.05 | −0.04% | 0.00 cr | 62.0% | ₹0 cr |
| 11 Aug '26 | 125.00 | 125.00 | 110.70 | 120.55 | −2.45 | −1.99% | 0.00 cr | 71.8% | ₹0 cr |
| 10 Aug '26 | 121.00 | 124.40 | 118.55 | 123.00 | +2.85 | +2.37% | 0.00 cr | 52.7% | ₹0 cr |
| 07 Aug '26 | 120.05 | 123.00 | 120.05 | 120.15 | +0.20 | +0.17% | 0.00 cr | 54.4% | ₹0 cr |
| 06 Aug '26 | 119.00 | 120.50 | 114.20 | 119.95 | +4.20 | +3.63% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 113.05 | 116.00 | 113.00 | 115.75 | +3.75 | +3.35% | 0.00 cr | 57.8% | ₹0 cr |
| 04 Aug '26 | 112.00 | 112.25 | 112.00 | 112.00 | −0.55 | −0.49% | 0.00 cr | 62.8% | ₹0 cr |
| 03 Aug '26 | 109.15 | 113.00 | 109.00 | 112.55 | +2.90 | +2.64% | 0.00 cr | 2.5% | ₹0 cr |
| 31 Jul '26 | 107.00 | 109.95 | 107.00 | 109.65 | +4.15 | +3.93% | 0.00 cr | 36.1% | ₹0 cr |
| 30 Jul '26 | 103.00 | 106.00 | 103.00 | 105.50 | +2.50 | +2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 100.00 | 103.00 | 100.00 | 103.00 | +3.00 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 102.00 | 103.95 | 100.00 | 100.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 100.70 | 100.70 | 100.00 | 100.00 | −0.40 | −0.40% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 100.50 | 100.50 | 98.00 | 100.40 | −0.10 | −0.10% | 0.00 cr | 99.9% | ₹0 cr |
| 23 Jul '26 | 95.05 | 102.85 | 95.05 | 100.50 | +0.50 | +0.50% | 0.00 cr | 98.8% | ₹0 cr |
| 22 Jul '26 | 100.00 | 100.00 | 100.00 | 100.00 | +1.25 | +1.27% | 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.
