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 | 125.00 | 136.50 | 125.00 | 136.50 | +6.50 | +5.00% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 125.00 | 132.40 | 125.00 | 130.00 | +1.45 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 131.00 | 131.00 | 128.00 | 128.55 | −2.40 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 129.70 | 133.00 | 129.70 | 130.95 | −0.85 | −0.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 131.70 | 133.70 | 130.00 | 131.80 | +0.80 | +0.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 128.05 | 135.00 | 128.05 | 131.00 | −0.50 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 129.00 | 134.80 | 129.00 | 131.50 | −0.50 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 138.00 | 138.00 | 131.50 | 132.00 | −0.45 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 136.00 | 136.00 | 132.05 | 132.45 | −1.35 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 138.80 | 138.80 | 132.15 | 133.80 | +0.45 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 133.00 | 136.50 | 131.60 | 133.35 | −0.40 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 135.75 | 136.00 | 130.15 | 133.75 | −1.40 | −1.04% | 0.01 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 135.75 | 138.00 | 129.00 | 135.15 | −0.40 | −0.30% | 0.01 cr | 100.0% | ₹2 cr |
| 18 Aug '26 | 133.30 | 136.60 | 131.20 | 135.55 | +1.80 | +1.35% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 135.80 | 135.80 | 129.05 | 133.75 | −2.05 | −1.51% | 0.01 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 136.00 | 140.00 | 135.00 | 135.80 | −5.50 | −3.89% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 138.00 | 142.80 | 131.00 | 141.30 | +3.50 | +2.54% | 0.02 cr | 100.0% | ₹3 cr |
| 12 Aug '26 | 137.80 | 137.80 | 131.30 | 137.80 | +6.55 | +4.99% | 0.03 cr | 100.0% | ₹4 cr |
| 11 Aug '26 | 131.25 | 131.25 | 131.25 | 131.25 | +6.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 120.50 | 125.00 | 116.05 | 125.00 | +5.95 | +5.00% | 0.02 cr | 100.0% | ₹2 cr |
| 07 Aug '26 | 119.05 | 119.05 | 117.00 | 119.05 | +5.65 | +4.98% | 0.03 cr | 100.0% | ₹4 cr |
| 06 Aug '26 | 114.70 | 114.75 | 110.50 | 113.40 | +3.45 | +3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 113.30 | 115.90 | 108.60 | 109.95 | −3.35 | −2.96% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 116.15 | 118.00 | 110.70 | 113.30 | −2.85 | −2.45% | 0.01 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 117.00 | 121.50 | 111.65 | 116.15 | −0.45 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 111.85 | 117.80 | 110.15 | 116.60 | +4.30 | +3.83% | 0.01 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 112.00 | 114.35 | 108.40 | 112.30 | +3.35 | +3.07% | 0.01 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 103.50 | 108.95 | 103.00 | 108.95 | +5.15 | +4.96% | 0.01 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 109.00 | 110.00 | 103.55 | 103.80 | −5.20 | −4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 112.00 | 115.00 | 106.00 | 109.00 | −2.00 | −1.80% | 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.
