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 | 125.70 | 125.70 | 125.70 | 125.70 | +5.15 | +4.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 120.60 | 120.60 | 120.50 | 120.55 | −4.65 | −3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 130.00 | 130.00 | 125.20 | 125.20 | −6.30 | −4.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 131.50 | 131.50 | 131.50 | 131.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 125.50 | 131.70 | 125.50 | 131.50 | +6.00 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 125.00 | 125.50 | 125.00 | 125.50 | −1.30 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 127.00 | 127.10 | 126.50 | 126.80 | −0.30 | −0.24% | 0.00 cr | 97.8% | ₹0 cr |
| 25 Aug '26 | 127.00 | 127.10 | 127.00 | 127.10 | −0.10 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 127.20 | 127.20 | 127.20 | 127.20 | −4.40 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 131.60 | 131.60 | 131.60 | 131.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 131.60 | 131.60 | 131.60 | 131.60 | −6.90 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 132.90 | 138.50 | 126.30 | 138.50 | +5.60 | +4.21% | 0.00 cr | 84.9% | ₹0 cr |
| 12 Aug '26 | 133.00 | 133.00 | 132.90 | 132.90 | −6.95 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 140.00 | 140.00 | 139.85 | 139.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 147.00 | 147.00 | 133.60 | 139.85 | −0.75 | −0.53% | 0.00 cr | 87.5% | ₹0 cr |
| 06 Aug '26 | 140.60 | 140.60 | 136.05 | 140.60 | +6.65 | +4.96% | 0.00 cr | 73.9% | ₹0 cr |
| 05 Aug '26 | 133.95 | 133.95 | 133.95 | 133.95 | +6.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 127.60 | 127.60 | 127.60 | 127.60 | +6.05 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 121.55 | 121.55 | 121.55 | 121.55 | +5.75 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 115.80 | 115.80 | 115.80 | 115.80 | +5.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 113.65 | 113.65 | 110.30 | 110.30 | −2.25 | −2.00% | 0.00 cr | 98.7% | ₹0 cr |
| 27 Jul '26 | 112.55 | 112.55 | 112.55 | 112.55 | −0.45 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 113.00 | 113.00 | 113.00 | 113.00 | −4.90 | −4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 118.00 | 118.00 | 113.00 | 117.90 | +5.40 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 112.50 | 112.50 | 112.50 | 112.50 | +0.40 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 112.30 | 112.30 | 112.10 | 112.10 | −5.50 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 112.10 | 117.60 | 112.10 | 117.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 117.60 | 117.60 | 117.50 | 117.60 | +5.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 112.00 | 112.00 | 112.00 | 112.00 | −2.50 | −2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 114.45 | 114.50 | 114.45 | 114.50 | −0.50 | −0.43% | 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.
