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 | 146.50 | 146.50 | 146.50 | 146.50 | +2.65 | +1.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 135.00 | 143.85 | 135.00 | 143.85 | +6.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 136.35 | 142.00 | 135.00 | 137.00 | −5.05 | −3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 155.50 | 155.50 | 142.05 | 142.05 | −7.45 | −4.98% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 148.00 | 149.50 | 148.00 | 149.50 | +1.50 | +1.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 148.00 | 148.00 | 148.00 | 148.00 | +3.00 | +2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | −1.50 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 145.00 | 148.00 | 139.00 | 146.50 | +4.50 | +3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 143.00 | 143.00 | 142.00 | 142.00 | −3.00 | −2.07% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 146.00 | 146.00 | 144.90 | 145.00 | −3.00 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 148.00 | 148.00 | 146.25 | 148.00 | +2.00 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 146.50 | 146.50 | 146.00 | 146.00 | −0.50 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 146.00 | 146.50 | 146.00 | 146.50 | −0.40 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 146.05 | 146.90 | 145.95 | 146.90 | +0.90 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 145.00 | 146.30 | 145.00 | 146.00 | +0.10 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 145.00 | 146.05 | 145.00 | 145.90 | +0.90 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 145.00 | 146.00 | 145.00 | 145.00 | −0.25 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 146.00 | 146.00 | 145.00 | 145.25 | −1.70 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 145.30 | 149.90 | 143.90 | 146.95 | +3.75 | +2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 146.20 | 146.20 | 139.00 | 143.20 | +3.65 | +2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 133.30 | 139.55 | 133.30 | 139.55 | +6.60 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 136.50 | 136.50 | 132.40 | 132.95 | −0.55 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 130.05 | 135.00 | 130.05 | 133.50 | +0.35 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 130.10 | 136.90 | 130.10 | 133.15 | −1.75 | −1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 131.00 | 136.50 | 128.50 | 134.90 | +4.20 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 129.45 | 132.05 | 127.00 | 130.70 | +4.90 | +3.90% | 0.02 cr | 100.0% | ₹2 cr |
| 30 Jul '26 | 121.80 | 125.80 | 120.10 | 125.80 | +5.95 | +4.96% | 0.01 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 113.00 | 119.85 | 113.00 | 119.85 | +5.70 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 114.00 | 116.00 | 114.00 | 114.15 | −1.60 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 115.10 | 116.00 | 114.10 | 115.75 | +0.65 | +0.56% | 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.
