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 | 131.05 | 133.20 | 131.05 | 133.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 133.05 | 133.20 | 132.05 | 133.20 | −0.80 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 134.05 | 134.10 | 134.00 | 134.00 | −0.80 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 134.95 | 135.30 | 134.50 | 134.80 | −5.20 | −3.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 140.00 | 140.00 | 136.15 | 140.00 | +1.50 | +1.08% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Aug '26 | 135.10 | 140.00 | 135.10 | 138.50 | +2.50 | +1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 137.00 | 137.00 | 136.00 | 136.00 | +0.95 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 134.80 | 138.00 | 131.00 | 135.05 | +6.05 | +4.69% | 0.00 cr | 90.9% | ₹1 cr |
| 24 Aug '26 | 130.10 | 130.10 | 129.00 | 129.00 | −3.00 | −2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 133.15 | 133.15 | 130.20 | 132.00 | −1.50 | −1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 134.15 | 134.15 | 133.50 | 133.50 | +0.50 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 133.00 | 133.00 | 133.00 | 133.00 | −2.50 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 136.00 | 136.00 | 135.05 | 135.50 | −2.50 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 138.00 | 138.00 | 138.00 | 138.00 | +1.75 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 138.45 | 142.50 | 136.00 | 136.25 | +3.75 | +2.83% | 0.00 cr | 95.8% | ₹0 cr |
| 10 Aug '26 | 132.50 | 132.50 | 132.50 | 132.50 | −4.50 | −3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 137.00 | 137.00 | 137.00 | 137.00 | −2.00 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 135.00 | 139.80 | 135.00 | 139.00 | +3.95 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 136.80 | 136.80 | 135.05 | 135.05 | −1.10 | −0.81% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 139.25 | 139.25 | 136.15 | 136.15 | +0.60 | +0.44% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 136.00 | 136.00 | 135.05 | 135.55 | −0.70 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 133.35 | 141.05 | 130.00 | 136.25 | +8.15 | +6.36% | 0.01 cr | 58.5% | ₹1 cr |
| 23 Jul '26 | 128.00 | 128.10 | 128.00 | 128.10 | +0.10 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 133.40 | 133.40 | 128.00 | 128.00 | −3.20 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 123.70 | 133.60 | 123.70 | 131.20 | +7.40 | +5.98% | 0.00 cr | 63.6% | ₹0 cr |
| 20 Jul '26 | 122.00 | 125.00 | 122.00 | 123.80 | +1.80 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 122.00 | 122.00 | 122.00 | 122.00 | +0.45 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 121.40 | 121.55 | 121.40 | 121.55 | +0.65 | +0.54% | 0.00 cr | 94.1% | ₹0 cr |
| 15 Jul '26 | 121.00 | 125.00 | 120.00 | 120.90 | −0.10 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 121.00 | 121.00 | 118.10 | 121.00 | +0.35 | +0.29% | 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.
