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 | 142.00 | 142.00 | 139.00 | 139.25 | −3.15 | −2.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 142.40 | 142.40 | 142.40 | 142.40 | +1.40 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 140.00 | 141.00 | 140.00 | 141.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 136.00 | 141.00 | 136.00 | 141.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 144.00 | 144.00 | 141.00 | 141.00 | +0.00 | +0.00% | 0.00 cr | 98.9% | ₹0 cr |
| 27 Aug '26 | 142.40 | 144.40 | 141.00 | 141.00 | +0.00 | +0.00% | 0.00 cr | 95.5% | ₹0 cr |
| 26 Aug '26 | 145.00 | 145.00 | 141.00 | 141.00 | −0.30 | −0.21% | 0.00 cr | 95.2% | ₹0 cr |
| 25 Aug '26 | 141.00 | 146.40 | 141.00 | 141.30 | +2.30 | +1.65% | 0.00 cr | 86.6% | ₹0 cr |
| 24 Aug '26 | 141.05 | 146.60 | 139.00 | 139.00 | −2.05 | −1.45% | 0.00 cr | 95.8% | ₹0 cr |
| 21 Aug '26 | 141.10 | 144.90 | 141.05 | 141.05 | +0.00 | +0.00% | 0.00 cr | 84.0% | ₹0 cr |
| 20 Aug '26 | 145.00 | 145.00 | 140.00 | 141.05 | −3.95 | −2.72% | 0.00 cr | 92.6% | ₹0 cr |
| 19 Aug '26 | 161.30 | 161.30 | 141.10 | 145.00 | −0.80 | −0.55% | 0.00 cr | 99.4% | ₹0 cr |
| 18 Aug '26 | 145.70 | 145.80 | 143.00 | 145.80 | +4.05 | +2.86% | 0.00 cr | 99.3% | ₹0 cr |
| 17 Aug '26 | 141.25 | 147.90 | 141.00 | 141.75 | −0.15 | −0.11% | 0.00 cr | 98.6% | ₹0 cr |
| 14 Aug '26 | 151.00 | 151.00 | 141.25 | 141.90 | −3.85 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 146.95 | 146.95 | 145.10 | 145.75 | −1.25 | −0.85% | 0.00 cr | 91.2% | ₹0 cr |
| 12 Aug '26 | 145.00 | 148.00 | 141.00 | 147.00 | +1.00 | +0.68% | 0.00 cr | 81.1% | ₹0 cr |
| 11 Aug '26 | 146.00 | 146.00 | 144.55 | 146.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 141.00 | 146.00 | 141.00 | 146.00 | −0.30 | −0.21% | 0.00 cr | 81.1% | ₹0 cr |
| 07 Aug '26 | 145.00 | 148.95 | 145.00 | 146.30 | +5.30 | +3.76% | 0.00 cr | 33.3% | ₹0 cr |
| 06 Aug '26 | 144.00 | 144.00 | 141.00 | 141.00 | −2.95 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 145.00 | 145.00 | 143.95 | 143.95 | +2.95 | +2.09% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 145.00 | 145.00 | 141.00 | 141.00 | +0.00 | +0.00% | 0.00 cr | 99.5% | ₹0 cr |
| 03 Aug '26 | 136.35 | 152.00 | 136.35 | 141.00 | −4.00 | −2.76% | 0.00 cr | 71.5% | ₹0 cr |
| 31 Jul '26 | 150.00 | 150.00 | 145.00 | 145.00 | −0.60 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 149.85 | 149.85 | 144.00 | 145.60 | +1.65 | +1.15% | 0.00 cr | 64.5% | ₹0 cr |
| 29 Jul '26 | 158.35 | 158.35 | 143.95 | 143.95 | +6.15 | +4.46% | 0.00 cr | 99.4% | ₹0 cr |
| 28 Jul '26 | 141.95 | 141.95 | 132.10 | 137.80 | −0.75 | −0.54% | 0.00 cr | 63.9% | ₹0 cr |
| 27 Jul '26 | 140.50 | 141.95 | 138.00 | 138.55 | +0.05 | +0.04% | 0.00 cr | 77.4% | ₹0 cr |
| 24 Jul '26 | 144.85 | 144.85 | 138.00 | 138.50 | −0.70 | −0.50% | 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.
