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 | 134.85 | 139.90 | 130.00 | 137.80 | +3.00 | +2.23% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 147.60 | 147.60 | 134.05 | 134.80 | −6.30 | −4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 152.00 | 152.00 | 140.60 | 141.10 | −4.00 | −2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 151.00 | 156.95 | 144.00 | 145.10 | −6.45 | −4.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 152.35 | 156.00 | 150.00 | 151.55 | −2.35 | −1.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 146.50 | 153.90 | 146.00 | 153.90 | +7.30 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 138.25 | 146.60 | 138.25 | 146.60 | +6.95 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 130.00 | 139.65 | 130.00 | 139.65 | +6.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 133.00 | 134.50 | 133.00 | 133.00 | −1.00 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 130.00 | 136.95 | 127.00 | 134.00 | +3.15 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 126.05 | 134.40 | 126.05 | 130.85 | +2.85 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 125.00 | 133.40 | 125.00 | 128.00 | −0.80 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 130.00 | 134.90 | 125.00 | 128.80 | −0.70 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 121.95 | 130.25 | 118.00 | 129.50 | +5.45 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 124.95 | 124.95 | 120.00 | 124.05 | −0.90 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 124.10 | 125.20 | 117.20 | 124.95 | +3.45 | +2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 122.25 | 124.35 | 121.00 | 121.50 | −0.75 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 124.65 | 124.75 | 121.40 | 122.25 | +0.85 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 124.00 | 126.45 | 121.05 | 121.40 | −2.15 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 121.05 | 125.40 | 119.05 | 123.55 | +2.55 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 122.70 | 122.70 | 119.05 | 121.00 | −1.70 | −1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 122.65 | 124.00 | 122.65 | 122.70 | −2.20 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 122.00 | 125.00 | 120.00 | 124.90 | +3.20 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 124.00 | 126.00 | 121.70 | 121.70 | −1.90 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 124.00 | 126.00 | 122.65 | 123.60 | −0.40 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 122.15 | 126.00 | 122.00 | 124.00 | +2.00 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 123.20 | 123.20 | 121.00 | 122.00 | −1.20 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 127.65 | 127.65 | 123.00 | 123.20 | −4.45 | −3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 130.00 | 130.00 | 123.00 | 127.65 | −1.70 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 129.00 | 130.00 | 122.10 | 129.35 | +4.35 | +3.48% | 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.
