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 | 136.05 | 138.00 | 135.00 | 137.00 | −3.75 | −2.66% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 138.70 | 143.00 | 135.35 | 140.75 | +6.75 | +5.04% | 0.00 cr | 28.6% | ₹0 cr |
| 01 Sep '26 | 132.00 | 138.00 | 131.10 | 134.00 | −4.99 | −3.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 125.00 | 138.99 | 125.00 | 138.99 | +0.99 | +0.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 139.00 | 140.64 | 137.00 | 138.00 | +3.71 | +2.76% | 0.00 cr | 62.5% | ₹0 cr |
| 27 Aug '26 | 135.70 | 139.99 | 133.85 | 134.29 | −4.36 | −3.14% | 0.00 cr | 81.8% | ₹0 cr |
| 26 Aug '26 | 140.10 | 140.10 | 138.65 | 138.65 | −6.10 | −4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 147.15 | 148.50 | 143.99 | 144.75 | +1.75 | +1.22% | 0.00 cr | 21.4% | ₹0 cr |
| 24 Aug '26 | 146.00 | 146.00 | 142.00 | 143.00 | −1.47 | −1.02% | 0.00 cr | 83.3% | ₹0 cr |
| 21 Aug '26 | 139.85 | 148.99 | 139.85 | 144.47 | +8.15 | +5.98% | 0.00 cr | 57.1% | ₹0 cr |
| 20 Aug '26 | 133.20 | 138.00 | 131.00 | 136.32 | −2.68 | −1.93% | 0.00 cr | 73.7% | ₹0 cr |
| 19 Aug '26 | 145.05 | 145.05 | 138.91 | 139.00 | −7.22 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 142.50 | 150.00 | 141.70 | 146.22 | −2.93 | −1.96% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 155.60 | 155.60 | 149.15 | 149.15 | −7.84 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 157.90 | 157.90 | 151.00 | 156.99 | +6.37 | +4.23% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 148.00 | 150.62 | 148.00 | 150.62 | +7.17 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 138.70 | 143.45 | 134.00 | 143.45 | +6.83 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 129.01 | 138.80 | 129.01 | 136.62 | +0.82 | +0.60% | 0.03 cr | 100.0% | ₹4 cr |
| 10 Aug '26 | 138.10 | 138.91 | 129.05 | 135.80 | +3.50 | +2.65% | 0.08 cr | 100.0% | ₹11 cr |
| 07 Aug '26 | 132.30 | 132.30 | 132.30 | 132.30 | +6.30 | +5.00% | 0.03 cr | 100.0% | ₹3 cr |
| 06 Aug '26 | 120.00 | 126.00 | 120.00 | 126.00 | — | — | 0.06 cr | 100.0% | ₹8 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.
