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 | 134.00 | 139.00 | 133.00 | 139.00 | +6.00 | +4.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 133.00 | 133.00 | 133.00 | 133.00 | −2.00 | −1.48% | 0.00 cr | 79.2% | ₹0 cr |
| 02 Sep '26 | 141.50 | 141.50 | 135.00 | 135.00 | −2.00 | −1.46% | 0.00 cr | 86.2% | ₹0 cr |
| 01 Sep '26 | 136.10 | 140.00 | 136.10 | 137.00 | −2.95 | −2.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 140.00 | 140.00 | 139.95 | 139.95 | −0.05 | −0.04% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 135.00 | 140.00 | 135.00 | 140.00 | +4.90 | +3.63% | 0.00 cr | 99.0% | ₹0 cr |
| 26 Aug '26 | 136.00 | 138.00 | 135.10 | 135.10 | −0.90 | −0.66% | 0.00 cr | 97.3% | ₹0 cr |
| 25 Aug '26 | 137.20 | 137.20 | 136.00 | 136.00 | −1.20 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 136.50 | 144.00 | 136.50 | 137.20 | −0.60 | −0.44% | 0.00 cr | 99.7% | ₹0 cr |
| 21 Aug '26 | 144.00 | 144.00 | 137.80 | 137.80 | −1.65 | −1.18% | 0.00 cr | 93.8% | ₹0 cr |
| 20 Aug '26 | 140.00 | 140.00 | 139.45 | 139.45 | −0.55 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | +2.00 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 137.00 | 138.00 | 137.00 | 138.00 | +1.00 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 138.00 | 138.00 | 137.00 | 137.00 | −3.00 | −2.14% | 0.00 cr | 86.8% | ₹0 cr |
| 14 Aug '26 | 133.00 | 140.00 | 133.00 | 140.00 | +5.00 | +3.70% | 0.00 cr | 67.3% | ₹0 cr |
| 13 Aug '26 | 132.20 | 135.95 | 132.05 | 135.00 | −1.00 | −0.74% | 0.00 cr | 79.8% | ₹0 cr |
| 12 Aug '26 | 135.95 | 136.00 | 135.95 | 136.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 138.50 | 138.50 | 136.00 | 136.00 | +4.00 | +3.03% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 136.10 | 136.10 | 131.10 | 132.00 | −4.30 | −3.15% | 0.00 cr | 80.6% | ₹0 cr |
| 07 Aug '26 | 136.25 | 140.00 | 136.25 | 136.30 | −0.30 | −0.22% | 0.00 cr | 85.3% | ₹0 cr |
| 06 Aug '26 | 136.00 | 139.45 | 136.00 | 136.60 | +0.55 | +0.40% | 0.00 cr | 51.0% | ₹0 cr |
| 05 Aug '26 | 140.00 | 140.00 | 136.05 | 136.05 | +0.00 | +0.00% | 0.00 cr | 94.9% | ₹0 cr |
| 04 Aug '26 | 140.00 | 140.00 | 136.05 | 136.05 | −2.95 | −2.12% | 0.00 cr | 93.7% | ₹0 cr |
| 03 Aug '26 | 140.00 | 140.00 | 139.00 | 139.00 | −1.00 | −0.71% | 0.00 cr | 88.8% | ₹0 cr |
| 31 Jul '26 | 142.50 | 142.50 | 140.00 | 140.00 | −2.50 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 142.00 | 142.50 | 142.00 | 142.50 | +0.50 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 143.00 | 144.00 | 142.00 | 142.00 | −1.00 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 143.00 | 143.00 | 143.00 | 143.00 | −2.00 | −1.38% | 0.00 cr | 70.0% | ₹0 cr |
| 24 Jul '26 | 145.00 | 145.00 | 145.00 | 145.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 145.00 | 145.00 | 145.00 | 145.00 | +7.00 | +5.07% | 0.00 cr | 50.0% | ₹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.
