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 | 131.00 | 134.00 | 131.00 | 134.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 132.00 | 134.00 | 132.00 | 134.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 130.00 | 138.00 | 130.00 | 134.00 | +5.30 | +4.12% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 125.00 | 129.00 | 125.00 | 128.70 | +3.70 | +2.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 123.00 | 127.00 | 123.00 | 125.00 | +3.20 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 121.60 | 123.00 | 121.60 | 121.80 | +0.80 | +0.66% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 120.15 | 121.00 | 120.10 | 121.00 | −1.50 | −1.22% | 0.00 cr | 83.3% | ₹0 cr |
| 25 Aug '26 | 123.00 | 123.00 | 122.50 | 122.50 | +1.50 | +1.24% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 122.00 | 122.50 | 121.00 | 121.00 | +1.00 | +0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 122.90 | 122.95 | 120.00 | 120.00 | +0.00 | +0.00% | 0.00 cr | 95.2% | ₹0 cr |
| 20 Aug '26 | 123.00 | 123.00 | 119.05 | 120.00 | −0.10 | −0.08% | 0.00 cr | 72.7% | ₹0 cr |
| 19 Aug '26 | 120.10 | 120.10 | 120.10 | 120.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 121.00 | 124.85 | 115.00 | 120.10 | −0.90 | −0.74% | 0.00 cr | 60.7% | ₹0 cr |
| 17 Aug '26 | 118.00 | 121.00 | 118.00 | 121.00 | +7.00 | +6.14% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 117.85 | 117.90 | 110.00 | 114.00 | −3.00 | −2.56% | 0.00 cr | 65.5% | ₹0 cr |
| 13 Aug '26 | 116.15 | 121.80 | 116.15 | 117.00 | −3.00 | −2.50% | 0.00 cr | 71.4% | ₹0 cr |
| 12 Aug '26 | 120.00 | 120.05 | 120.00 | 120.00 | −2.95 | −2.40% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 120.15 | 123.00 | 120.00 | 122.95 | +5.65 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 123.00 | 123.00 | 117.00 | 117.30 | −4.60 | −3.77% | 0.00 cr | 81.8% | ₹0 cr |
| 07 Aug '26 | 122.00 | 124.60 | 118.00 | 121.90 | +0.40 | +0.33% | 0.00 cr | 76.5% | ₹0 cr |
| 06 Aug '26 | 123.75 | 124.05 | 120.40 | 121.50 | −3.50 | −2.80% | 0.00 cr | 88.9% | ₹0 cr |
| 05 Aug '26 | 123.10 | 126.00 | 121.00 | 125.00 | −1.00 | −0.79% | 0.00 cr | 62.5% | ₹0 cr |
| 04 Aug '26 | 135.00 | 135.00 | 118.00 | 126.00 | −0.25 | −0.20% | 0.00 cr | 44.4% | ₹0 cr |
| 03 Aug '26 | 127.50 | 135.00 | 124.00 | 126.25 | −1.25 | −0.98% | 0.00 cr | 68.4% | ₹0 cr |
| 31 Jul '26 | 133.20 | 133.20 | 124.50 | 127.50 | −7.50 | −5.56% | 0.00 cr | 73.3% | ₹0 cr |
| 30 Jul '26 | 125.25 | 135.00 | 125.20 | 135.00 | +7.45 | +5.84% | 0.00 cr | 25.0% | ₹0 cr |
| 29 Jul '26 | 129.95 | 130.00 | 126.00 | 127.55 | −2.70 | −2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 130.00 | 130.50 | 122.25 | 130.25 | −5.55 | −4.09% | 0.00 cr | 63.6% | ₹0 cr |
| 27 Jul '26 | 137.95 | 138.00 | 135.70 | 135.80 | +3.65 | +2.76% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Jul '26 | 136.95 | 136.95 | 130.50 | 132.15 | −5.80 | −4.20% | 0.00 cr | 51.9% | ₹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.
