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 | 124.75 | 124.75 | 122.10 | 122.30 | −2.65 | −2.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 121.05 | 125.45 | 121.05 | 124.95 | +2.35 | +1.92% | 0.00 cr | 96.2% | ₹0 cr |
| 02 Sep '26 | 126.10 | 126.95 | 122.50 | 122.60 | −2.30 | −1.84% | 0.00 cr | 74.1% | ₹0 cr |
| 01 Sep '26 | 123.70 | 124.90 | 121.55 | 124.90 | −0.05 | −0.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 123.50 | 126.45 | 121.95 | 124.95 | +2.05 | +1.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 122.05 | 128.80 | 122.00 | 122.90 | +1.35 | +1.11% | 0.00 cr | 83.1% | ₹0 cr |
| 27 Aug '26 | 125.00 | 125.90 | 121.50 | 121.55 | −3.45 | −2.76% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 121.50 | 125.00 | 121.15 | 125.00 | +2.00 | +1.63% | 0.00 cr | 96.8% | ₹0 cr |
| 25 Aug '26 | 122.00 | 125.95 | 122.00 | 123.00 | −1.20 | −0.97% | 0.00 cr | 82.2% | ₹0 cr |
| 24 Aug '26 | 125.00 | 125.00 | 124.20 | 124.20 | +1.25 | +1.02% | 0.00 cr | 99.4% | ₹0 cr |
| 21 Aug '26 | 121.10 | 123.30 | 121.00 | 122.95 | −0.55 | −0.45% | 0.00 cr | 95.5% | ₹0 cr |
| 20 Aug '26 | 123.90 | 123.90 | 120.25 | 123.50 | −0.40 | −0.32% | 0.00 cr | 99.3% | ₹0 cr |
| 19 Aug '26 | 123.20 | 124.00 | 114.00 | 123.90 | +0.70 | +0.57% | 0.00 cr | 74.4% | ₹0 cr |
| 18 Aug '26 | 124.90 | 124.90 | 120.00 | 123.20 | −1.65 | −1.32% | 0.00 cr | 83.8% | ₹0 cr |
| 17 Aug '26 | 124.25 | 125.20 | 120.00 | 124.85 | +0.60 | +0.48% | 0.00 cr | 83.9% | ₹0 cr |
| 14 Aug '26 | 124.25 | 130.95 | 124.00 | 124.25 | −4.15 | −3.23% | 0.00 cr | 85.5% | ₹0 cr |
| 13 Aug '26 | 122.95 | 131.00 | 122.95 | 128.40 | −2.35 | −1.80% | 0.00 cr | 78.6% | ₹0 cr |
| 12 Aug '26 | 131.00 | 131.00 | 127.10 | 130.75 | +2.65 | +2.07% | 0.00 cr | 85.6% | ₹0 cr |
| 11 Aug '26 | 128.75 | 130.95 | 128.00 | 128.10 | −1.90 | −1.46% | 0.00 cr | 89.6% | ₹0 cr |
| 10 Aug '26 | 128.00 | 130.00 | 128.00 | 130.00 | +1.10 | +0.85% | 0.00 cr | 99.4% | ₹0 cr |
| 07 Aug '26 | 132.95 | 132.95 | 127.05 | 128.90 | +0.80 | +0.62% | 0.00 cr | 85.0% | ₹0 cr |
| 06 Aug '26 | 130.95 | 131.95 | 127.15 | 128.10 | −2.15 | −1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 132.10 | 132.10 | 127.55 | 130.25 | +1.15 | +0.89% | 0.00 cr | 77.6% | ₹0 cr |
| 04 Aug '26 | 131.00 | 134.45 | 129.05 | 129.10 | −1.90 | −1.45% | 0.00 cr | 94.7% | ₹0 cr |
| 03 Aug '26 | 126.00 | 135.20 | 126.00 | 131.00 | +1.05 | +0.81% | 0.00 cr | 96.5% | ₹0 cr |
| 31 Jul '26 | 130.00 | 130.00 | 128.00 | 129.95 | +1.75 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 133.25 | 133.25 | 128.00 | 128.20 | −0.95 | −0.74% | 0.00 cr | 90.8% | ₹0 cr |
| 29 Jul '26 | 131.50 | 131.50 | 124.05 | 129.15 | +3.35 | +2.66% | 0.00 cr | 69.3% | ₹0 cr |
| 28 Jul '26 | 125.00 | 130.80 | 125.00 | 125.80 | −4.35 | −3.34% | 0.00 cr | 60.5% | ₹0 cr |
| 27 Jul '26 | 131.00 | 131.00 | 125.10 | 130.15 | +2.75 | +2.16% | 0.00 cr | 55.9% | ₹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.
