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 | 149.00 | 149.00 | 135.00 | 142.40 | −10.20 | −6.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 154.90 | 155.65 | 141.10 | 152.60 | +0.20 | +0.13% | 0.00 cr | 71.7% | ₹0 cr |
| 02 Sep '26 | 135.00 | 152.50 | 134.40 | 152.40 | +20.70 | +15.72% | 0.00 cr | 89.4% | ₹0 cr |
| 01 Sep '26 | 137.00 | 138.40 | 130.60 | 131.70 | −4.75 | −3.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 133.00 | 136.45 | 133.00 | 136.45 | −8.55 | −5.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 142.00 | 145.30 | 142.00 | 145.00 | +0.40 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 156.65 | 157.00 | 136.50 | 144.60 | −15.50 | −9.68% | 0.00 cr | 76.8% | ₹0 cr |
| 26 Aug '26 | 173.40 | 173.40 | 152.00 | 160.10 | +15.10 | +10.41% | 0.00 cr | 69.5% | ₹0 cr |
| 25 Aug '26 | 136.45 | 145.00 | 136.45 | 145.00 | −1.30 | −0.89% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 154.00 | 154.00 | 132.35 | 146.30 | +9.90 | +7.26% | 0.00 cr | 96.8% | ₹0 cr |
| 21 Aug '26 | 136.35 | 136.40 | 136.35 | 136.40 | −10.20 | −6.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 153.00 | 153.50 | 137.20 | 146.60 | −3.20 | −2.14% | 0.00 cr | 73.4% | ₹0 cr |
| 19 Aug '26 | 127.00 | 150.00 | 125.30 | 149.80 | +24.75 | +19.79% | 0.00 cr | 82.9% | ₹0 cr |
| 18 Aug '26 | 121.30 | 125.05 | 121.30 | 125.05 | −1.35 | −1.07% | 0.00 cr | 57.1% | ₹0 cr |
| 17 Aug '26 | 116.55 | 129.80 | 116.55 | 126.40 | −6.80 | −5.11% | 0.00 cr | 96.0% | ₹0 cr |
| 14 Aug '26 | 133.75 | 133.75 | 133.00 | 133.20 | +0.75 | +0.57% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 142.00 | 142.60 | 132.45 | 132.45 | −7.35 | −5.26% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 136.75 | 139.80 | 136.75 | 139.80 | +5.75 | +4.29% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 135.00 | 139.90 | 132.40 | 134.05 | −1.05 | −0.78% | 0.00 cr | 68.1% | ₹0 cr |
| 06 Aug '26 | 142.00 | 144.80 | 135.00 | 135.10 | −3.90 | −2.81% | 0.00 cr | 97.8% | ₹0 cr |
| 05 Aug '26 | 149.00 | 149.00 | 134.85 | 139.00 | −13.00 | −8.55% | 0.00 cr | 92.6% | ₹0 cr |
| 04 Aug '26 | 137.60 | 152.00 | 137.60 | 152.00 | +14.00 | +10.14% | 0.00 cr | 99.5% | ₹0 cr |
| 03 Aug '26 | 138.30 | 138.30 | 137.35 | 138.00 | −0.30 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 133.35 | 138.90 | 133.35 | 138.30 | +4.95 | +3.71% | 0.00 cr | 97.2% | ₹0 cr |
| 30 Jul '26 | 133.00 | 139.00 | 132.30 | 133.35 | −14.65 | −9.90% | 0.00 cr | 74.9% | ₹0 cr |
| 29 Jul '26 | 147.00 | 149.00 | 147.00 | 148.00 | −1.00 | −0.67% | 0.00 cr | 61.4% | ₹0 cr |
| 28 Jul '26 | 130.65 | 150.00 | 130.00 | 149.00 | +18.35 | +14.05% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 134.00 | 134.00 | 130.00 | 130.65 | −4.35 | −3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 138.00 | 138.00 | 135.00 | 135.00 | −3.00 | −2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 138.00 | 138.00 | 138.00 | 138.00 | +0.00 | +0.00% | 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.
