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 | 128.30 | 137.85 | 124.75 | 137.85 | +6.55 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 125.00 | 131.30 | 125.00 | 131.30 | +6.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 125.05 | 125.05 | 125.05 | 125.05 | −6.55 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 131.60 | 131.60 | 131.60 | 131.60 | −4.55 | −3.34% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 136.15 | 136.15 | 136.15 | 136.15 | −0.35 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 136.15 | 136.50 | 136.15 | 136.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 132.00 | 136.50 | 132.00 | 136.50 | +6.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 130.00 | 130.00 | 130.00 | 130.00 | +4.45 | +3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 125.55 | 125.55 | 125.55 | 125.55 | +5.95 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 118.00 | 119.60 | 118.00 | 119.60 | +5.60 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 114.00 | 114.00 | 114.00 | 114.00 | +4.00 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 108.35 | 110.00 | 108.35 | 110.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 110.00 | 110.00 | 110.00 | 110.00 | +2.70 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 104.55 | 107.30 | 101.95 | 107.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 108.35 | 108.35 | 107.30 | 107.30 | −5.60 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 112.90 | 112.90 | 112.90 | 112.90 | −5.90 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 118.80 | 118.80 | 118.80 | 118.80 | −3.20 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 122.00 | 122.00 | 122.00 | 122.00 | −1.60 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 123.60 | 123.60 | 123.60 | 123.60 | −2.00 | −1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 125.60 | 125.60 | 125.60 | 125.60 | −6.60 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 132.20 | 132.20 | 132.20 | 132.20 | −6.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 143.50 | 143.50 | 139.15 | 139.15 | −7.30 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 146.45 | 146.45 | 146.45 | 146.45 | +6.95 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 139.50 | 139.50 | 139.50 | 139.50 | +6.60 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 132.90 | 132.90 | 132.90 | 132.90 | +6.30 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 126.60 | 126.60 | 126.60 | 126.60 | +6.00 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 120.60 | 120.60 | 120.60 | 120.60 | +5.70 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 114.90 | 114.90 | 114.90 | 114.90 | +5.45 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 104.00 | 109.45 | 104.00 | 109.45 | +5.20 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 109.00 | 109.00 | 104.25 | 104.25 | −1.40 | −1.33% | 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.
