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 | 130.55 | 134.80 | 129.00 | 131.25 | +0.70 | +0.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 132.15 | 132.15 | 128.70 | 130.55 | −1.60 | −1.21% | 0.00 cr | 79.3% | ₹0 cr |
| 02 Sep '26 | 132.00 | 135.00 | 128.10 | 132.15 | +1.20 | +0.92% | 0.00 cr | 86.3% | ₹0 cr |
| 01 Sep '26 | 132.00 | 135.00 | 127.90 | 130.95 | −0.75 | −0.57% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 126.10 | 132.35 | 126.00 | 131.70 | +5.45 | +4.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 126.00 | 129.80 | 125.35 | 126.25 | +2.25 | +1.81% | 0.00 cr | 86.3% | ₹0 cr |
| 27 Aug '26 | 131.20 | 135.30 | 119.00 | 124.00 | −5.80 | −4.47% | 0.00 cr | 81.9% | ₹0 cr |
| 26 Aug '26 | 136.70 | 136.70 | 128.05 | 129.80 | −3.20 | −2.41% | 0.00 cr | 61.7% | ₹0 cr |
| 25 Aug '26 | 131.90 | 135.95 | 131.90 | 133.00 | +2.20 | +1.68% | 0.00 cr | 85.8% | ₹0 cr |
| 24 Aug '26 | 131.00 | 137.95 | 128.95 | 130.80 | −4.65 | −3.43% | 0.00 cr | 63.1% | ₹0 cr |
| 21 Aug '26 | 136.20 | 140.20 | 134.05 | 135.45 | −0.75 | −0.55% | 0.00 cr | 82.8% | ₹0 cr |
| 20 Aug '26 | 130.30 | 137.00 | 130.30 | 136.20 | +4.05 | +3.06% | 0.00 cr | 84.0% | ₹0 cr |
| 19 Aug '26 | 132.30 | 135.00 | 129.00 | 132.15 | −2.15 | −1.60% | 0.00 cr | 67.9% | ₹0 cr |
| 18 Aug '26 | 137.00 | 137.40 | 131.10 | 134.30 | +0.80 | +0.60% | 0.00 cr | 76.3% | ₹0 cr |
| 17 Aug '26 | 136.50 | 136.95 | 132.00 | 133.50 | −0.75 | −0.56% | 0.00 cr | 85.7% | ₹0 cr |
| 14 Aug '26 | 136.00 | 138.00 | 130.35 | 134.25 | −1.50 | −1.10% | 0.00 cr | 76.4% | ₹0 cr |
| 13 Aug '26 | 137.70 | 137.70 | 125.40 | 135.75 | +7.55 | +5.89% | 0.00 cr | 61.7% | ₹0 cr |
| 12 Aug '26 | 143.00 | 143.00 | 125.10 | 128.20 | −15.15 | −10.57% | 0.00 cr | 74.1% | ₹0 cr |
| 11 Aug '26 | 148.50 | 149.70 | 138.30 | 143.35 | −3.75 | −2.55% | 0.00 cr | 78.4% | ₹0 cr |
| 10 Aug '26 | 142.50 | 150.00 | 140.00 | 147.10 | +11.00 | +8.08% | 0.01 cr | 77.6% | ₹1 cr |
| 07 Aug '26 | 118.75 | 138.70 | 116.50 | 136.10 | +17.35 | +14.61% | 0.01 cr | 65.0% | ₹1 cr |
| 06 Aug '26 | 118.10 | 120.00 | 115.05 | 118.75 | −0.50 | −0.42% | 0.00 cr | 93.8% | ₹0 cr |
| 05 Aug '26 | 116.70 | 122.25 | 116.70 | 119.25 | +2.45 | +2.10% | 0.00 cr | 78.8% | ₹0 cr |
| 04 Aug '26 | 116.50 | 118.40 | 112.50 | 116.80 | +0.30 | +0.26% | 0.00 cr | 79.7% | ₹0 cr |
| 03 Aug '26 | 117.00 | 117.00 | 114.05 | 116.50 | +2.85 | +2.51% | 0.00 cr | 71.8% | ₹0 cr |
| 31 Jul '26 | 113.00 | 115.00 | 111.20 | 113.65 | −0.10 | −0.09% | 0.00 cr | 85.8% | ₹0 cr |
| 30 Jul '26 | 110.60 | 114.00 | 110.60 | 113.75 | +1.55 | +1.38% | 0.00 cr | 87.0% | ₹0 cr |
| 29 Jul '26 | 113.00 | 116.00 | 112.00 | 112.20 | −1.85 | −1.62% | 0.00 cr | 66.3% | ₹0 cr |
| 28 Jul '26 | 120.00 | 120.00 | 112.55 | 114.05 | +1.95 | +1.74% | 0.00 cr | 63.9% | ₹0 cr |
| 27 Jul '26 | 111.10 | 115.40 | 109.10 | 112.10 | −1.45 | −1.28% | 0.00 cr | 72.6% | ₹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.
