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 | 138.50 | 138.85 | 130.80 | 138.50 | +6.25 | +4.73% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 131.70 | 135.00 | 125.00 | 132.25 | +2.50 | +1.93% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 127.55 | 133.00 | 127.55 | 129.75 | +2.20 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 128.10 | 131.80 | 126.40 | 127.55 | −2.65 | −2.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 132.10 | 133.00 | 128.00 | 130.20 | −0.60 | −0.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 132.05 | 132.05 | 127.00 | 130.80 | −1.25 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 130.30 | 134.00 | 130.00 | 132.05 | +1.75 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 128.05 | 130.80 | 127.00 | 130.30 | +1.90 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 131.60 | 131.60 | 125.50 | 128.40 | −3.20 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 129.40 | 132.00 | 129.40 | 131.60 | +0.30 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 130.35 | 131.30 | 129.10 | 131.30 | +0.95 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 130.75 | 134.80 | 126.10 | 130.35 | −0.40 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 135.00 | 135.00 | 126.00 | 130.75 | +0.75 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 135.80 | 135.80 | 129.00 | 130.00 | −0.45 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 137.50 | 137.50 | 129.40 | 130.45 | −3.80 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 129.30 | 136.90 | 129.30 | 134.25 | +3.75 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 132.35 | 135.00 | 129.20 | 130.50 | −1.85 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 130.05 | 137.90 | 130.05 | 132.35 | −4.35 | −3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 138.90 | 138.90 | 131.70 | 136.70 | +1.70 | +1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 138.00 | 139.95 | 133.00 | 135.00 | −3.50 | −2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 139.00 | 139.00 | 136.20 | 138.50 | +0.20 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 140.00 | 140.85 | 136.40 | 138.30 | +1.35 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 136.70 | 143.10 | 130.05 | 136.95 | +0.15 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 143.95 | 143.95 | 134.00 | 136.80 | −3.10 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 149.00 | 151.85 | 137.70 | 139.90 | −4.90 | −3.38% | 0.01 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 145.00 | 145.00 | 138.05 | 144.80 | +1.10 | +0.77% | 0.01 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 143.95 | 144.25 | 137.00 | 143.70 | +6.30 | +4.59% | 0.01 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 135.00 | 138.00 | 132.10 | 137.40 | +5.25 | +3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 134.30 | 135.00 | 131.80 | 132.15 | −0.40 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 130.00 | 136.00 | 130.00 | 132.55 | +2.55 | +1.96% | 0.01 cr | 100.0% | ₹1 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.
