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 | 144.00 | 144.00 | 144.00 | 144.00 | +5.00 | +3.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 138.60 | 139.00 | 138.60 | 139.00 | −1.00 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 141.00 | 141.00 | 140.00 | 140.00 | −5.00 | −3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 140.45 | 145.00 | 140.45 | 145.00 | +3.20 | +2.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 142.80 | 142.80 | 141.80 | 141.80 | +0.60 | +0.42% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 131.05 | 147.95 | 130.75 | 141.20 | +5.20 | +3.82% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 136.00 | 136.00 | 136.00 | 136.00 | +0.50 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 136.50 | 136.50 | 135.50 | 135.50 | +0.05 | +0.04% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 129.25 | 135.45 | 129.25 | 135.45 | +1.80 | +1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 135.15 | 135.30 | 133.65 | 133.65 | −2.35 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 136.00 | 136.00 | 136.00 | 136.00 | −4.00 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | −1.05 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 141.05 | 141.05 | 141.05 | 141.05 | −4.95 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 146.00 | 146.00 | 146.00 | 146.00 | +2.00 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 139.00 | 145.95 | 135.90 | 144.00 | +0.20 | +0.14% | 0.00 cr | 79.0% | ₹0 cr |
| 07 Aug '26 | 147.00 | 151.00 | 142.00 | 143.80 | −1.20 | −0.83% | 0.00 cr | 71.4% | ₹0 cr |
| 06 Aug '26 | 135.45 | 150.70 | 135.45 | 145.00 | +10.95 | +8.17% | 0.00 cr | 86.7% | ₹0 cr |
| 05 Aug '26 | 134.10 | 134.10 | 134.00 | 134.05 | −3.95 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 139.00 | 139.00 | 138.00 | 138.00 | −2.00 | −1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 140.00 | 140.00 | 140.00 | 140.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 139.00 | 140.00 | 139.00 | 140.00 | −1.00 | −0.71% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 141.00 | 145.95 | 141.00 | 141.00 | +1.00 | +0.71% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 140.00 | 140.00 | 140.00 | 140.00 | +4.50 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 136.00 | 136.00 | 135.00 | 135.50 | −4.50 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 140.00 | 140.00 | 140.00 | 140.00 | −3.90 | −2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 143.90 | 143.90 | 143.90 | 143.90 | −1.00 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 144.90 | 144.90 | 144.90 | 144.90 | +0.90 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 144.00 | 144.00 | 144.00 | 144.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 144.50 | 149.10 | 144.00 | 144.00 | +0.00 | +0.00% | 0.00 cr | 62.5% | ₹0 cr |
| 14 Jul '26 | 144.00 | 144.00 | 144.00 | 144.00 | −0.95 | −0.66% | 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.
