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 | 137.50 | 138.65 | 134.50 | 134.90 | −2.60 | −1.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 139.00 | 139.00 | 135.05 | 137.50 | +0.90 | +0.66% | 0.00 cr | 80.5% | ₹0 cr |
| 02 Sep '26 | 135.50 | 139.00 | 133.15 | 136.60 | +1.80 | +1.34% | 0.00 cr | 69.6% | ₹0 cr |
| 01 Sep '26 | 133.00 | 137.00 | 128.95 | 134.80 | +3.60 | +2.74% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 129.90 | 135.45 | 129.00 | 131.20 | +3.80 | +2.98% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 129.55 | 129.55 | 126.25 | 127.40 | +0.40 | +0.31% | 0.00 cr | 70.6% | ₹0 cr |
| 27 Aug '26 | 131.75 | 131.75 | 126.70 | 127.00 | −1.10 | −0.86% | 0.00 cr | 93.0% | ₹0 cr |
| 26 Aug '26 | 129.30 | 133.80 | 127.65 | 128.10 | −1.85 | −1.42% | 0.00 cr | 89.3% | ₹0 cr |
| 25 Aug '26 | 131.50 | 133.00 | 129.15 | 129.95 | −3.10 | −2.33% | 0.00 cr | 87.5% | ₹0 cr |
| 24 Aug '26 | 136.00 | 136.75 | 132.05 | 133.05 | +0.30 | +0.23% | 0.00 cr | 75.7% | ₹0 cr |
| 21 Aug '26 | 135.00 | 137.05 | 132.55 | 132.75 | −3.95 | −2.89% | 0.00 cr | 86.8% | ₹0 cr |
| 20 Aug '26 | 139.00 | 139.00 | 134.05 | 136.70 | +0.10 | +0.07% | 0.00 cr | 71.7% | ₹0 cr |
| 19 Aug '26 | 134.95 | 138.00 | 131.95 | 136.60 | +5.10 | +3.88% | 0.00 cr | 83.7% | ₹0 cr |
| 18 Aug '26 | 135.80 | 135.80 | 131.35 | 131.50 | −2.20 | −1.65% | 0.00 cr | 86.8% | ₹0 cr |
| 17 Aug '26 | 130.00 | 139.10 | 130.00 | 133.70 | +4.50 | +3.48% | 0.00 cr | 64.7% | ₹0 cr |
| 14 Aug '26 | 136.95 | 136.95 | 129.00 | 129.20 | −2.35 | −1.79% | 0.00 cr | 74.8% | ₹0 cr |
| 13 Aug '26 | 130.30 | 134.00 | 122.20 | 131.55 | +2.65 | +2.06% | 0.00 cr | 49.1% | ₹0 cr |
| 12 Aug '26 | 129.00 | 129.75 | 128.05 | 128.90 | +0.65 | +0.51% | 0.00 cr | 83.0% | ₹0 cr |
| 11 Aug '26 | 123.60 | 128.80 | 123.60 | 128.25 | −1.60 | −1.23% | 0.00 cr | 76.8% | ₹0 cr |
| 10 Aug '26 | 132.75 | 132.75 | 126.55 | 129.85 | +1.25 | +0.97% | 0.00 cr | 88.7% | ₹0 cr |
| 07 Aug '26 | 132.55 | 132.85 | 128.35 | 128.60 | −2.30 | −1.76% | 0.00 cr | 78.1% | ₹0 cr |
| 06 Aug '26 | 132.65 | 133.00 | 128.40 | 130.90 | +0.65 | +0.50% | 0.00 cr | 68.6% | ₹0 cr |
| 05 Aug '26 | 133.55 | 133.55 | 129.25 | 130.25 | −1.30 | −0.99% | 0.00 cr | 51.2% | ₹0 cr |
| 04 Aug '26 | 136.05 | 136.10 | 130.00 | 131.55 | −1.85 | −1.39% | 0.00 cr | 67.5% | ₹0 cr |
| 03 Aug '26 | 133.20 | 137.90 | 132.60 | 133.40 | +0.25 | +0.19% | 0.00 cr | 63.2% | ₹0 cr |
| 31 Jul '26 | 131.90 | 133.20 | 129.00 | 133.15 | +3.90 | +3.02% | 0.00 cr | 74.1% | ₹0 cr |
| 30 Jul '26 | 130.00 | 130.00 | 128.45 | 129.25 | −0.80 | −0.62% | 0.00 cr | 76.1% | ₹0 cr |
| 29 Jul '26 | 133.40 | 133.40 | 127.05 | 130.05 | −2.15 | −1.63% | 0.00 cr | 52.7% | ₹0 cr |
| 28 Jul '26 | 132.85 | 134.85 | 131.70 | 132.20 | −0.55 | −0.41% | 0.00 cr | 57.4% | ₹0 cr |
| 27 Jul '26 | 135.00 | 136.90 | 132.10 | 132.75 | −0.50 | −0.38% | 0.00 cr | 75.1% | ₹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.
