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 | 135.05 | 135.25 | 134.05 | 135.20 | −5.90 | −4.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 142.00 | 142.00 | 141.10 | 141.10 | −7.30 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 148.40 | 148.40 | 148.40 | 148.40 | +7.05 | +4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 141.35 | 141.35 | 141.35 | 141.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 141.35 | 141.35 | 141.35 | 141.35 | +6.70 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 134.65 | 135.00 | 134.65 | 134.65 | −7.05 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 135.00 | 141.70 | 135.00 | 141.70 | +6.70 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 135.00 | 135.00 | 135.00 | 135.00 | +0.05 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 135.00 | 135.00 | 134.90 | 134.95 | −7.05 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 140.00 | 142.00 | 139.00 | 142.00 | +3.00 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 131.50 | 140.00 | 131.50 | 139.00 | +1.00 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 138.00 | 138.00 | 138.00 | 138.00 | +5.50 | +4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 132.50 | 132.50 | 132.50 | 132.50 | +6.25 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 132.20 | 132.20 | 125.60 | 126.25 | −5.95 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 132.20 | 132.20 | 132.20 | 132.20 | +6.25 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 125.95 | 125.95 | 125.95 | 125.95 | −6.60 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 132.55 | 132.55 | 132.55 | 132.55 | +6.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 126.20 | 126.25 | 126.20 | 126.25 | −6.55 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 132.80 | 132.80 | 132.80 | 132.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 132.80 | 132.80 | 132.80 | 132.80 | −6.95 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 147.10 | 147.10 | 139.75 | 139.75 | −7.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 147.10 | 147.10 | 147.10 | 147.10 | −7.70 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 158.05 | 158.05 | 154.80 | 154.80 | −8.10 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 162.90 | 162.90 | 162.90 | 162.90 | +3.90 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 154.75 | 159.00 | 153.90 | 159.00 | +4.25 | +2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 147.40 | 154.75 | 147.00 | 154.75 | +7.35 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 09 Jul '26 | 147.40 | 147.40 | 147.00 | 147.40 | +7.00 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 08 Jul '26 | 129.25 | 141.75 | 128.35 | 140.40 | +5.40 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 135.00 | 135.00 | 135.00 | 135.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 135.00 | 135.00 | 133.05 | 135.00 | −4.90 | −3.50% | 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.
