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 | 143.00 | 143.00 | 133.00 | 133.00 | −3.95 | −2.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 140.15 | 140.15 | 132.50 | 136.95 | +3.45 | +2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 140.90 | 140.90 | 133.50 | 133.50 | −1.70 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 139.00 | 139.00 | 135.20 | 135.20 | −3.80 | −2.73% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 139.95 | 140.00 | 138.00 | 139.00 | −0.40 | −0.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 136.35 | 139.90 | 133.00 | 139.40 | +1.65 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 136.00 | 137.75 | 135.20 | 137.75 | −1.40 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 136.05 | 140.00 | 134.05 | 139.15 | +2.65 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 138.05 | 140.05 | 132.00 | 136.50 | −1.55 | −1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 141.50 | 141.50 | 138.00 | 138.05 | −2.85 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 142.75 | 142.75 | 140.00 | 140.90 | −2.10 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 140.80 | 143.00 | 135.90 | 143.00 | +1.20 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 140.00 | 142.90 | 133.70 | 141.80 | +1.80 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 138.00 | 144.90 | 138.00 | 140.00 | +1.95 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 140.00 | 140.00 | 133.40 | 138.05 | −1.95 | −1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 141.00 | 142.20 | 135.15 | 140.00 | +2.50 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 143.25 | 143.25 | 137.50 | 137.50 | +0.25 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 145.95 | 146.50 | 136.45 | 137.25 | −4.75 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 147.20 | 147.20 | 141.75 | 142.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 137.30 | 148.40 | 137.30 | 142.00 | −2.40 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 156.00 | 156.00 | 144.10 | 144.40 | −7.25 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 151.55 | 156.20 | 151.55 | 151.65 | −7.85 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 164.00 | 164.00 | 155.00 | 159.50 | +2.90 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 150.90 | 156.60 | 147.00 | 156.60 | +7.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 153.20 | 153.20 | 146.25 | 149.15 | −1.80 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 151.00 | 151.75 | 144.00 | 150.95 | +1.45 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 152.70 | 152.70 | 148.00 | 149.50 | −0.50 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 147.00 | 151.60 | 145.00 | 150.00 | +4.25 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 147.45 | 155.45 | 142.60 | 145.75 | −3.10 | −2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 155.70 | 155.70 | 147.10 | 148.85 | −4.25 | −2.78% | 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.
