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 | 138.05 | 144.90 | 138.00 | 144.90 | −0.05 | −0.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 143.00 | 144.95 | 140.00 | 144.95 | −0.05 | −0.03% | 0.00 cr | 97.6% | ₹0 cr |
| 02 Sep '26 | 139.30 | 145.00 | 139.30 | 145.00 | +8.45 | +6.19% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 159.90 | 159.90 | 133.05 | 136.55 | −4.95 | −3.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 138.55 | 141.50 | 138.00 | 141.50 | −5.85 | −3.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 147.05 | 148.50 | 143.95 | 147.35 | +7.30 | +5.21% | 0.00 cr | 94.9% | ₹0 cr |
| 27 Aug '26 | 161.00 | 161.00 | 140.00 | 140.05 | −5.90 | −4.04% | 0.00 cr | 85.2% | ₹0 cr |
| 26 Aug '26 | 140.15 | 145.95 | 138.35 | 145.95 | +5.80 | +4.14% | 0.00 cr | 96.5% | ₹0 cr |
| 25 Aug '26 | 146.90 | 146.90 | 140.00 | 140.15 | −8.35 | −5.62% | 0.00 cr | 90.1% | ₹0 cr |
| 24 Aug '26 | 140.00 | 148.50 | 140.00 | 148.50 | +5.50 | +3.85% | 0.00 cr | 99.5% | ₹0 cr |
| 21 Aug '26 | 140.00 | 145.00 | 140.00 | 143.00 | +3.00 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 143.95 | 143.95 | 134.50 | 140.00 | +2.85 | +2.08% | 0.00 cr | 73.0% | ₹0 cr |
| 19 Aug '26 | 135.25 | 140.00 | 135.25 | 137.15 | −0.95 | −0.69% | 0.00 cr | 71.0% | ₹0 cr |
| 18 Aug '26 | 144.70 | 144.70 | 136.05 | 138.10 | −6.60 | −4.56% | 0.00 cr | 91.9% | ₹0 cr |
| 17 Aug '26 | 148.50 | 148.50 | 142.10 | 144.70 | −3.50 | −2.36% | 0.00 cr | 79.6% | ₹0 cr |
| 14 Aug '26 | 141.00 | 148.75 | 141.00 | 148.20 | +7.20 | +5.11% | 0.00 cr | 99.2% | ₹0 cr |
| 13 Aug '26 | 149.90 | 149.90 | 138.00 | 141.00 | −5.90 | −4.02% | 0.00 cr | 77.2% | ₹0 cr |
| 12 Aug '26 | 141.00 | 146.95 | 137.50 | 146.90 | +8.85 | +6.41% | 0.00 cr | 95.8% | ₹0 cr |
| 11 Aug '26 | 137.50 | 143.40 | 135.40 | 138.05 | −6.95 | −4.79% | 0.00 cr | 63.3% | ₹0 cr |
| 10 Aug '26 | 150.00 | 150.00 | 145.00 | 145.00 | +5.35 | +3.83% | 0.00 cr | 83.6% | ₹0 cr |
| 07 Aug '26 | 147.95 | 147.95 | 135.65 | 139.65 | −0.30 | −0.21% | 0.00 cr | 62.7% | ₹0 cr |
| 06 Aug '26 | 140.05 | 146.00 | 137.70 | 139.95 | −0.05 | −0.04% | 0.00 cr | 97.3% | ₹0 cr |
| 05 Aug '26 | 144.90 | 144.90 | 140.00 | 140.00 | −4.90 | −3.38% | 0.00 cr | 98.5% | ₹0 cr |
| 04 Aug '26 | 145.00 | 145.00 | 144.80 | 144.90 | −0.10 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 139.00 | 145.00 | 139.00 | 145.00 | +6.00 | +4.32% | 0.00 cr | 93.4% | ₹0 cr |
| 31 Jul '26 | 139.00 | 139.00 | 139.00 | 139.00 | −2.10 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 142.00 | 142.00 | 136.50 | 141.10 | +5.20 | +3.83% | 0.00 cr | 68.0% | ₹0 cr |
| 29 Jul '26 | 136.00 | 143.95 | 130.00 | 135.90 | −3.00 | −2.16% | 0.00 cr | 55.0% | ₹0 cr |
| 28 Jul '26 | 142.95 | 142.95 | 136.25 | 138.90 | +0.85 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 148.00 | 148.00 | 138.00 | 138.05 | −2.65 | −1.88% | 0.00 cr | 84.1% | ₹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.
