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 | 144.95 | 147.00 | 140.15 | 143.50 | +1.25 | +0.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 140.05 | 143.00 | 139.10 | 142.25 | +0.45 | +0.32% | 0.00 cr | 88.3% | ₹0 cr |
| 02 Sep '26 | 143.80 | 143.80 | 137.35 | 141.80 | +1.65 | +1.18% | 0.00 cr | 62.9% | ₹0 cr |
| 01 Sep '26 | 141.00 | 141.00 | 136.50 | 140.15 | +0.40 | +0.29% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 139.95 | 140.60 | 133.00 | 139.75 | −0.85 | −0.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 139.80 | 143.60 | 136.70 | 140.60 | +3.70 | +2.70% | 0.00 cr | 95.2% | ₹0 cr |
| 27 Aug '26 | 140.45 | 140.45 | 136.10 | 136.90 | −0.55 | −0.40% | 0.00 cr | 76.2% | ₹0 cr |
| 26 Aug '26 | 135.70 | 141.00 | 135.70 | 137.45 | −0.05 | −0.04% | 0.00 cr | 91.5% | ₹0 cr |
| 25 Aug '26 | 137.95 | 141.00 | 135.50 | 137.50 | +0.90 | +0.66% | 0.00 cr | 74.2% | ₹0 cr |
| 24 Aug '26 | 137.95 | 137.95 | 132.60 | 136.60 | −1.00 | −0.73% | 0.00 cr | 89.2% | ₹0 cr |
| 21 Aug '26 | 136.85 | 138.85 | 132.90 | 137.60 | +3.40 | +2.53% | 0.00 cr | 93.1% | ₹0 cr |
| 20 Aug '26 | 134.75 | 134.75 | 129.10 | 134.20 | +3.05 | +2.33% | 0.00 cr | 79.7% | ₹0 cr |
| 19 Aug '26 | 132.00 | 134.00 | 127.00 | 131.15 | −0.85 | −0.64% | 0.00 cr | 67.9% | ₹0 cr |
| 18 Aug '26 | 130.90 | 132.00 | 127.00 | 132.00 | +1.10 | +0.84% | 0.00 cr | 67.0% | ₹0 cr |
| 17 Aug '26 | 126.00 | 131.80 | 126.00 | 130.90 | +1.35 | +1.04% | 0.00 cr | 86.2% | ₹0 cr |
| 14 Aug '26 | 131.00 | 134.00 | 128.50 | 129.55 | −0.70 | −0.54% | 0.00 cr | 93.8% | ₹0 cr |
| 13 Aug '26 | 134.50 | 134.50 | 129.00 | 130.25 | +0.65 | +0.50% | 0.00 cr | 72.4% | ₹0 cr |
| 12 Aug '26 | 128.50 | 131.95 | 127.00 | 129.60 | +2.05 | +1.61% | 0.00 cr | 59.6% | ₹0 cr |
| 11 Aug '26 | 132.20 | 132.20 | 126.50 | 127.55 | −2.40 | −1.85% | 0.00 cr | 96.3% | ₹0 cr |
| 10 Aug '26 | 131.75 | 136.20 | 127.35 | 129.95 | −1.35 | −1.03% | 0.00 cr | 94.6% | ₹0 cr |
| 07 Aug '26 | 140.75 | 142.00 | 127.55 | 131.30 | −11.45 | −8.02% | 0.00 cr | 82.5% | ₹0 cr |
| 06 Aug '26 | 141.95 | 145.90 | 137.10 | 142.75 | +2.60 | +1.86% | 0.00 cr | 92.0% | ₹0 cr |
| 05 Aug '26 | 136.85 | 142.35 | 136.85 | 140.15 | +0.10 | +0.07% | 0.00 cr | 86.8% | ₹0 cr |
| 04 Aug '26 | 140.00 | 144.00 | 138.00 | 140.05 | +0.05 | +0.04% | 0.00 cr | 70.3% | ₹0 cr |
| 03 Aug '26 | 139.00 | 144.65 | 138.05 | 140.00 | +1.00 | +0.72% | 0.00 cr | 74.7% | ₹0 cr |
| 31 Jul '26 | 139.05 | 142.95 | 136.00 | 139.00 | −0.35 | −0.25% | 0.00 cr | 88.5% | ₹0 cr |
| 30 Jul '26 | 138.90 | 141.40 | 135.05 | 139.35 | +1.35 | +0.98% | 0.00 cr | 91.8% | ₹0 cr |
| 29 Jul '26 | 134.15 | 143.95 | 134.15 | 138.00 | +0.05 | +0.04% | 0.00 cr | 85.8% | ₹0 cr |
| 28 Jul '26 | 138.95 | 138.95 | 131.10 | 137.95 | −1.00 | −0.72% | 0.00 cr | 61.2% | ₹0 cr |
| 27 Jul '26 | 142.25 | 142.25 | 138.45 | 138.95 | +0.60 | +0.43% | 0.00 cr | 97.6% | ₹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.
