End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 148.50 | 148.50 | 140.00 | 140.00 | −8.90 | −5.98% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 148.90 | 148.90 | 148.90 | 148.90 | −0.10 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 116.30 | 149.00 | 116.30 | 149.00 | +6.00 | +4.20% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Aug '26 | 143.10 | 143.10 | 143.00 | 143.00 | −2.00 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | −1.25 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 146.25 | 146.25 | 146.25 | 146.25 | +0.30 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 145.95 | 145.95 | 145.95 | 145.95 | −1.05 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 147.00 | 147.00 | 147.00 | 147.00 | +1.50 | +1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 141.95 | 147.00 | 141.95 | 145.50 | −1.50 | −1.02% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 146.25 | 149.90 | 144.00 | 147.00 | +3.00 | +2.08% | 0.00 cr | 63.6% | ₹0 cr |
| 12 Aug '26 | 126.00 | 144.00 | 126.00 | 144.00 | +24.00 | +20.00% | 0.00 cr | 90.0% | ₹0 cr |
| 11 Aug '26 | 121.50 | 121.50 | 120.00 | 120.00 | −0.10 | −0.08% | 0.00 cr | 85.7% | ₹0 cr |
| 10 Aug '26 | 116.00 | 121.00 | 115.00 | 120.10 | +5.10 | +4.43% | 0.00 cr | 68.0% | ₹0 cr |
| 07 Aug '26 | 110.00 | 119.45 | 110.00 | 115.00 | +5.00 | +4.55% | 0.01 cr | 98.2% | ₹1 cr |
| 03 Aug '26 | 110.50 | 110.50 | 110.00 | 110.00 | +0.05 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 109.95 | 109.95 | 109.95 | 109.95 | +1.95 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 108.00 | 108.00 | 108.00 | 108.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 106.45 | 108.00 | 106.45 | 108.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 108.00 | 108.00 | 108.00 | 108.00 | +1.55 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 106.50 | 110.00 | 106.45 | 106.45 | +0.00 | +0.00% | 0.00 cr | 85.7% | ₹0 cr |
| 22 Jul '26 | 106.45 | 106.45 | 106.45 | 106.45 | −1.55 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 108.00 | 108.00 | 108.00 | 108.00 | +1.55 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 106.45 | 106.45 | 106.45 | 106.45 | −3.55 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 106.50 | 110.00 | 106.50 | 110.00 | +3.50 | +3.29% | 0.00 cr | 95.2% | ₹0 cr |
| 09 Jul '26 | 105.50 | 106.50 | 105.50 | 106.50 | −0.50 | −0.47% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Jul '26 | 103.50 | 109.30 | 103.50 | 107.00 | −8.10 | −7.04% | 0.00 cr | 33.3% | ₹0 cr |
| 06 Jul '26 | 103.50 | 115.20 | 103.50 | 115.10 | +12.45 | +12.13% | 0.00 cr | 86.2% | ₹0 cr |
| 01 Jul '26 | 102.65 | 102.65 | 102.65 | 102.65 | −3.80 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 106.45 | 106.45 | 106.45 | 106.45 | +0.00 | +0.00% | 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.
