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 | 132.65 | 133.95 | 131.00 | 133.40 | +0.95 | +0.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 132.25 | 133.55 | 132.00 | 132.45 | +0.20 | +0.15% | 0.00 cr | 96.9% | ₹0 cr |
| 02 Sep '26 | 134.65 | 134.85 | 131.00 | 132.25 | −2.55 | −1.89% | 0.00 cr | 79.0% | ₹0 cr |
| 01 Sep '26 | 131.80 | 135.90 | 131.00 | 134.80 | +2.90 | +2.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 133.15 | 133.15 | 131.90 | 131.90 | −0.60 | −0.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 134.00 | 137.00 | 128.50 | 132.50 | −0.10 | −0.08% | 0.00 cr | 79.3% | ₹0 cr |
| 27 Aug '26 | 134.00 | 134.00 | 129.00 | 132.60 | +3.25 | +2.51% | 0.00 cr | 91.4% | ₹0 cr |
| 26 Aug '26 | 132.00 | 134.70 | 127.40 | 129.35 | +2.05 | +1.61% | 0.00 cr | 86.1% | ₹0 cr |
| 25 Aug '26 | 132.80 | 132.80 | 126.50 | 127.30 | +0.50 | +0.39% | 0.00 cr | 76.2% | ₹0 cr |
| 24 Aug '26 | 137.75 | 137.75 | 126.10 | 126.80 | −5.70 | −4.30% | 0.00 cr | 61.8% | ₹0 cr |
| 21 Aug '26 | 133.80 | 133.80 | 129.25 | 132.50 | +0.65 | +0.49% | 0.00 cr | 82.8% | ₹0 cr |
| 20 Aug '26 | 133.95 | 133.95 | 128.50 | 131.85 | +3.85 | +3.01% | 0.00 cr | 98.7% | ₹0 cr |
| 19 Aug '26 | 133.35 | 138.00 | 127.40 | 128.00 | −2.50 | −1.92% | 0.00 cr | 73.7% | ₹0 cr |
| 18 Aug '26 | 130.95 | 132.00 | 129.00 | 130.50 | +0.65 | +0.50% | 0.00 cr | 99.3% | ₹0 cr |
| 17 Aug '26 | 130.00 | 130.10 | 127.70 | 129.85 | −0.15 | −0.12% | 0.00 cr | 61.1% | ₹0 cr |
| 14 Aug '26 | 133.70 | 133.70 | 126.10 | 130.00 | +1.05 | +0.81% | 0.00 cr | 99.3% | ₹0 cr |
| 13 Aug '26 | 127.00 | 128.95 | 125.70 | 128.95 | +1.75 | +1.38% | 0.00 cr | 94.2% | ₹0 cr |
| 12 Aug '26 | 128.00 | 128.00 | 124.00 | 127.20 | +0.55 | +0.43% | 0.00 cr | 83.6% | ₹0 cr |
| 11 Aug '26 | 129.80 | 129.80 | 126.00 | 126.65 | −0.50 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 128.00 | 128.00 | 127.00 | 127.15 | −1.75 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 130.50 | 130.50 | 128.90 | 128.90 | +1.60 | +1.26% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 129.95 | 129.95 | 125.20 | 127.30 | −0.80 | −0.62% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 127.85 | 129.75 | 127.80 | 128.10 | +0.00 | +0.00% | 0.00 cr | 60.4% | ₹0 cr |
| 04 Aug '26 | 129.90 | 129.90 | 120.10 | 128.10 | +0.95 | +0.75% | 0.00 cr | 47.8% | ₹0 cr |
| 03 Aug '26 | 130.95 | 130.95 | 125.45 | 127.15 | +1.95 | +1.56% | 0.00 cr | 72.8% | ₹0 cr |
| 31 Jul '26 | 129.70 | 129.70 | 125.20 | 125.20 | +0.20 | +0.16% | 0.00 cr | 96.3% | ₹0 cr |
| 30 Jul '26 | 129.80 | 129.80 | 124.80 | 125.00 | −1.80 | −1.42% | 0.00 cr | 99.6% | ₹0 cr |
| 29 Jul '26 | 124.00 | 131.80 | 124.00 | 126.80 | −5.70 | −4.30% | 0.00 cr | 65.6% | ₹0 cr |
| 28 Jul '26 | 127.20 | 132.80 | 126.90 | 132.50 | +1.60 | +1.22% | 0.00 cr | 87.0% | ₹0 cr |
| 27 Jul '26 | 130.00 | 132.65 | 126.25 | 130.90 | +2.35 | +1.83% | 0.00 cr | 82.4% | ₹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.
