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 | 135.50 | 136.00 | 128.00 | 131.75 | +1.75 | +1.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 131.35 | 131.35 | 130.00 | 130.00 | −0.05 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 125.00 | 132.05 | 124.70 | 130.05 | +3.05 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 125.75 | 132.00 | 125.50 | 127.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 125.55 | 135.00 | 125.55 | 127.00 | −5.00 | −3.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 125.90 | 133.00 | 122.50 | 132.00 | +3.55 | +2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 127.50 | 130.50 | 121.10 | 128.45 | +3.45 | +2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 125.90 | 127.50 | 123.50 | 125.00 | −0.90 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 127.00 | 127.85 | 122.10 | 125.90 | +1.40 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 128.00 | 128.00 | 124.00 | 124.50 | +0.15 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 128.90 | 128.90 | 124.15 | 124.35 | −1.50 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 129.95 | 130.50 | 124.00 | 125.85 | +0.95 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 123.40 | 131.00 | 122.00 | 124.90 | −0.40 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 123.00 | 132.95 | 122.60 | 125.30 | −3.60 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 136.95 | 136.95 | 128.50 | 128.90 | −6.25 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 133.60 | 138.00 | 127.10 | 135.15 | +1.55 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 128.10 | 134.00 | 122.40 | 133.60 | +5.50 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 122.00 | 131.00 | 122.00 | 128.10 | +3.10 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 129.90 | 129.90 | 121.10 | 125.00 | −2.20 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 127.95 | 130.00 | 126.20 | 127.20 | −0.30 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 122.00 | 129.95 | 122.00 | 127.50 | −0.25 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 125.85 | 128.00 | 125.00 | 127.75 | +3.10 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 128.45 | 128.85 | 119.10 | 124.65 | +1.85 | +1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 130.95 | 130.95 | 122.35 | 122.80 | −2.20 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 127.05 | 130.95 | 121.15 | 125.00 | −2.05 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 131.95 | 132.00 | 125.10 | 127.05 | −3.95 | −3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 139.95 | 139.95 | 128.25 | 131.00 | −2.35 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 133.90 | 134.00 | 128.85 | 133.35 | −0.65 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 134.00 | 134.00 | 127.35 | 134.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 133.00 | 134.00 | 129.05 | 134.00 | +1.00 | +0.75% | 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.
