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 | 130.05 | 133.80 | 128.00 | 132.35 | +1.45 | +1.11% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 132.70 | 135.00 | 130.00 | 130.90 | −1.85 | −1.39% | 0.00 cr | 86.8% | ₹0 cr |
| 02 Sep '26 | 131.95 | 133.40 | 130.00 | 132.75 | +0.75 | +0.57% | 0.00 cr | 73.6% | ₹0 cr |
| 01 Sep '26 | 132.00 | 132.00 | 130.00 | 132.00 | −0.10 | −0.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 130.70 | 133.50 | 130.00 | 132.10 | +1.40 | +1.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 130.35 | 133.00 | 127.10 | 130.70 | −2.90 | −2.17% | 0.00 cr | 92.5% | ₹0 cr |
| 27 Aug '26 | 133.20 | 133.90 | 130.00 | 133.60 | +2.25 | +1.71% | 0.00 cr | 91.4% | ₹0 cr |
| 26 Aug '26 | 133.80 | 134.00 | 129.00 | 131.35 | −2.45 | −1.83% | 0.00 cr | 72.5% | ₹0 cr |
| 25 Aug '26 | 125.50 | 135.00 | 118.25 | 133.80 | +8.30 | +6.61% | 0.00 cr | 84.9% | ₹0 cr |
| 24 Aug '26 | 127.45 | 129.00 | 124.00 | 125.50 | −1.95 | −1.53% | 0.00 cr | 82.0% | ₹0 cr |
| 21 Aug '26 | 126.10 | 129.60 | 125.50 | 127.45 | +1.35 | +1.07% | 0.00 cr | 90.0% | ₹0 cr |
| 20 Aug '26 | 127.00 | 128.50 | 123.45 | 126.10 | +0.95 | +0.76% | 0.00 cr | 58.0% | ₹0 cr |
| 19 Aug '26 | 121.00 | 125.50 | 121.00 | 125.15 | +4.55 | +3.77% | 0.00 cr | 99.0% | ₹0 cr |
| 18 Aug '26 | 120.00 | 122.70 | 120.00 | 120.60 | −2.15 | −1.75% | 0.00 cr | 85.8% | ₹0 cr |
| 17 Aug '26 | 124.50 | 124.50 | 119.20 | 122.75 | +1.95 | +1.61% | 0.00 cr | 87.7% | ₹0 cr |
| 14 Aug '26 | 119.95 | 121.50 | 119.95 | 120.80 | +1.85 | +1.56% | 0.00 cr | 76.4% | ₹0 cr |
| 13 Aug '26 | 124.00 | 124.00 | 115.00 | 118.95 | −5.05 | −4.07% | 0.00 cr | 90.2% | ₹0 cr |
| 12 Aug '26 | 123.00 | 126.50 | 120.05 | 124.00 | +0.45 | +0.36% | 0.00 cr | 92.0% | ₹0 cr |
| 11 Aug '26 | 128.00 | 130.00 | 120.00 | 123.55 | −4.95 | −3.85% | 0.00 cr | 76.5% | ₹0 cr |
| 10 Aug '26 | 129.45 | 133.65 | 128.00 | 128.50 | −0.95 | −0.73% | 0.00 cr | 84.3% | ₹0 cr |
| 07 Aug '26 | 127.00 | 130.95 | 127.00 | 129.45 | −0.05 | −0.04% | 0.00 cr | 92.2% | ₹0 cr |
| 06 Aug '26 | 132.00 | 132.00 | 125.00 | 129.50 | −2.10 | −1.60% | 0.00 cr | 56.1% | ₹0 cr |
| 05 Aug '26 | 134.85 | 134.85 | 127.15 | 131.60 | +4.05 | +3.18% | 0.00 cr | 57.5% | ₹0 cr |
| 04 Aug '26 | 125.00 | 130.05 | 122.00 | 127.55 | −0.15 | −0.12% | 0.00 cr | 79.5% | ₹0 cr |
| 03 Aug '26 | 125.00 | 128.00 | 121.35 | 127.70 | +3.90 | +3.15% | 0.00 cr | 70.3% | ₹0 cr |
| 31 Jul '26 | 124.00 | 124.60 | 121.05 | 123.80 | +1.55 | +1.27% | 0.00 cr | 82.4% | ₹0 cr |
| 30 Jul '26 | 119.60 | 124.50 | 119.60 | 122.25 | +2.65 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 117.20 | 120.00 | 116.50 | 119.60 | +3.15 | +2.71% | 0.00 cr | 93.7% | ₹0 cr |
| 28 Jul '26 | 122.05 | 122.20 | 110.55 | 116.45 | −5.60 | −4.59% | 0.00 cr | 73.0% | ₹0 cr |
| 27 Jul '26 | 124.60 | 124.60 | 122.00 | 122.05 | −2.65 | −2.13% | 0.00 cr | 99.5% | ₹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.
