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 | 142.00 | 142.00 | 137.00 | 137.55 | −4.00 | −2.83% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 137.50 | 147.90 | 137.50 | 141.55 | +2.80 | +2.02% | 0.00 cr | 80.9% | ₹0 cr |
| 02 Sep '26 | 144.00 | 144.00 | 135.00 | 138.75 | −5.20 | −3.61% | 0.00 cr | 66.5% | ₹0 cr |
| 01 Sep '26 | 146.40 | 149.90 | 141.20 | 143.95 | −1.80 | −1.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 145.20 | 148.50 | 140.25 | 145.75 | −1.15 | −0.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 155.00 | 155.00 | 143.00 | 146.90 | −4.80 | −3.16% | 0.00 cr | 74.8% | ₹0 cr |
| 27 Aug '26 | 154.50 | 154.50 | 149.15 | 151.70 | +1.65 | +1.10% | 0.00 cr | 76.7% | ₹0 cr |
| 26 Aug '26 | 154.90 | 157.20 | 144.00 | 150.05 | −0.30 | −0.20% | 0.00 cr | 66.2% | ₹0 cr |
| 25 Aug '26 | 156.00 | 156.00 | 148.00 | 150.35 | −5.10 | −3.28% | 0.00 cr | 64.3% | ₹0 cr |
| 24 Aug '26 | 154.60 | 162.00 | 153.85 | 155.45 | +1.60 | +1.04% | 0.00 cr | 63.3% | ₹1 cr |
| 21 Aug '26 | 166.00 | 166.00 | 150.00 | 153.85 | −8.05 | −4.97% | 0.00 cr | 72.7% | ₹0 cr |
| 20 Aug '26 | 154.95 | 167.00 | 146.05 | 161.90 | +11.35 | +7.54% | 0.00 cr | 57.2% | ₹0 cr |
| 19 Aug '26 | 145.90 | 153.00 | 141.25 | 150.55 | +7.00 | +4.88% | 0.00 cr | 50.9% | ₹0 cr |
| 18 Aug '26 | 145.00 | 147.80 | 141.00 | 143.55 | +1.85 | +1.31% | 0.00 cr | 65.0% | ₹0 cr |
| 17 Aug '26 | 143.20 | 143.20 | 138.00 | 141.70 | +3.70 | +2.68% | 0.00 cr | 70.6% | ₹0 cr |
| 14 Aug '26 | 147.10 | 147.20 | 137.00 | 138.00 | −9.10 | −6.19% | 0.00 cr | 65.2% | ₹0 cr |
| 13 Aug '26 | 151.75 | 156.00 | 145.30 | 147.10 | −3.20 | −2.13% | 0.00 cr | 68.8% | ₹0 cr |
| 12 Aug '26 | 143.15 | 151.00 | 140.40 | 150.30 | +7.15 | +4.99% | 0.00 cr | 68.6% | ₹0 cr |
| 11 Aug '26 | 153.90 | 154.75 | 142.00 | 143.15 | −8.55 | −5.64% | 0.00 cr | 80.7% | ₹0 cr |
| 10 Aug '26 | 144.20 | 157.00 | 141.15 | 151.70 | +8.45 | +5.90% | 0.00 cr | 68.2% | ₹0 cr |
| 07 Aug '26 | 135.90 | 144.90 | 127.35 | 143.25 | +12.25 | +9.35% | 0.00 cr | 89.5% | ₹0 cr |
| 06 Aug '26 | 138.50 | 138.50 | 130.25 | 131.00 | −4.75 | −3.50% | 0.00 cr | 85.0% | ₹0 cr |
| 05 Aug '26 | 125.00 | 142.80 | 125.00 | 135.75 | +12.65 | +10.28% | 0.00 cr | 80.3% | ₹1 cr |
| 04 Aug '26 | 125.95 | 125.95 | 120.15 | 123.10 | +1.40 | +1.15% | 0.00 cr | 71.5% | ₹0 cr |
| 03 Aug '26 | 121.90 | 125.25 | 120.00 | 121.70 | −0.20 | −0.16% | 0.00 cr | 93.0% | ₹0 cr |
| 31 Jul '26 | 124.55 | 124.55 | 119.10 | 121.90 | +2.00 | +1.67% | 0.00 cr | 94.6% | ₹0 cr |
| 30 Jul '26 | 125.95 | 128.15 | 118.00 | 119.90 | −3.25 | −2.64% | 0.00 cr | 90.8% | ₹0 cr |
| 29 Jul '26 | 124.90 | 124.90 | 122.50 | 123.15 | +0.35 | +0.29% | 0.00 cr | 98.9% | ₹0 cr |
| 28 Jul '26 | 125.00 | 128.95 | 121.70 | 122.80 | +0.60 | +0.49% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Jul '26 | 118.00 | 122.30 | 111.45 | 122.20 | +4.55 | +3.87% | 0.00 cr | 74.6% | ₹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.
