End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 145.05 | 145.05 | 145.05 | 145.05 | −2.95 | −1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 148.00 | 148.00 | 148.00 | 148.00 | +0.10 | +0.07% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 147.90 | 147.90 | 147.90 | 147.90 | +2.90 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | −0.05 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 145.05 | 145.05 | 145.05 | 145.05 | +1.55 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 146.40 | 146.40 | 143.50 | 143.50 | −2.90 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 146.40 | 146.40 | 146.40 | 146.40 | +6.95 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 126.25 | 139.45 | 126.25 | 139.45 | +6.60 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 135.00 | 139.40 | 132.80 | 132.85 | +0.05 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 132.80 | 132.80 | 132.80 | 132.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 132.80 | 132.80 | 132.80 | 132.80 | +6.30 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 126.50 | 126.50 | 126.50 | 126.50 | +6.00 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 120.50 | 120.50 | 120.50 | 120.50 | +2.35 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 118.15 | 118.15 | 118.15 | 118.15 | +2.30 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 115.85 | 115.85 | 115.85 | 115.85 | +2.25 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 113.60 | 113.60 | 113.60 | 113.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 113.60 | 113.60 | 113.60 | 113.60 | +2.20 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 111.40 | 111.40 | 111.40 | 111.40 | +2.15 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 109.25 | 109.25 | 109.25 | 109.25 | −2.20 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 111.45 | 111.45 | 111.45 | 111.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 111.45 | 111.45 | 111.45 | 111.45 | −2.25 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 119.90 | 119.90 | 108.50 | 113.70 | −0.50 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 108.80 | 114.20 | 108.80 | 114.20 | +5.40 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 108.80 | 108.80 | 108.80 | 108.80 | +5.15 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 103.65 | 103.65 | 103.65 | 103.65 | +4.90 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 98.75 | 98.75 | 98.75 | 98.75 | +4.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 94.05 | 94.05 | 94.05 | 94.05 | −4.95 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 98.85 | 100.00 | 98.85 | 99.00 | −5.05 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 106.15 | 106.15 | 104.05 | 104.05 | −2.10 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 106.15 | 106.15 | 106.15 | 106.15 | −5.55 | −4.97% | 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.
