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 | 114.75 | 114.75 | 114.00 | 114.55 | +2.05 | +1.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 109.15 | 114.60 | 103.70 | 112.50 | +3.35 | +3.07% | 0.00 cr | 96.2% | ₹0 cr |
| 02 Sep '26 | 109.15 | 109.15 | 109.15 | 109.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 114.85 | 120.55 | 109.15 | 109.15 | −5.70 | −4.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 110.00 | 115.00 | 104.30 | 114.85 | +5.07 | +4.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 121.32 | 121.32 | 109.78 | 109.78 | −5.77 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 106.75 | 117.90 | 106.75 | 115.55 | +3.19 | +2.84% | 0.00 cr | 98.4% | ₹0 cr |
| 26 Aug '26 | 124.18 | 124.18 | 112.36 | 112.36 | −5.91 | −5.00% | 0.00 cr | 69.7% | ₹0 cr |
| 25 Aug '26 | 118.37 | 118.37 | 118.27 | 118.27 | −0.69 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 118.96 | 118.96 | 118.96 | 118.96 | −0.59 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 120.00 | 120.00 | 113.00 | 119.55 | +0.70 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 130.00 | 130.00 | 118.85 | 118.85 | −5.64 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 125.52 | 125.52 | 124.49 | 124.49 | +4.94 | +4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 120.10 | 125.30 | 119.55 | 119.55 | −0.50 | −0.42% | 0.00 cr | 83.4% | ₹0 cr |
| 14 Aug '26 | 120.05 | 120.05 | 120.00 | 120.05 | +5.71 | +4.99% | 0.00 cr | 90.9% | ₹0 cr |
| 13 Aug '26 | 108.90 | 114.34 | 108.90 | 114.34 | +5.44 | +5.00% | 0.00 cr | 99.4% | ₹0 cr |
| 12 Aug '26 | 108.50 | 108.90 | 108.50 | 108.90 | +0.75 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 108.15 | 108.15 | 108.15 | 108.15 | +5.15 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 103.00 | 103.00 | 103.00 | 103.00 | +4.00 | +4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 99.00 | 99.00 | 99.00 | 99.00 | +4.00 | +4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 94.04 | 95.00 | 94.00 | 95.00 | +0.28 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 95.04 | 95.06 | 94.00 | 94.72 | −0.09 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 99.80 | 99.80 | 94.81 | 94.81 | −4.99 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 104.10 | 104.10 | 98.90 | 99.80 | −4.30 | −4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 104.60 | 104.65 | 104.10 | 104.10 | −0.50 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 105.00 | 110.00 | 104.50 | 104.60 | −5.40 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 109.00 | 114.00 | 108.95 | 110.00 | −4.65 | −4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 116.10 | 116.10 | 114.65 | 114.65 | −6.00 | −4.97% | 0.00 cr | 98.7% | ₹0 cr |
| 24 Jul '26 | 120.65 | 127.00 | 120.65 | 120.65 | −6.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 135.00 | 135.00 | 127.00 | 127.00 | −2.00 | −1.55% | 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.
