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 | 141.00 | 141.00 | 136.00 | 139.00 | +3.00 | +2.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 137.00 | 141.80 | 134.90 | 136.00 | −0.25 | −0.18% | 0.00 cr | 79.0% | ₹0 cr |
| 02 Sep '26 | 142.00 | 142.00 | 136.00 | 136.25 | −4.55 | −3.23% | 0.00 cr | 59.8% | ₹0 cr |
| 01 Sep '26 | 138.75 | 142.50 | 132.20 | 140.80 | +2.05 | +1.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 139.75 | 139.75 | 127.50 | 138.75 | −0.25 | −0.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 133.95 | 141.95 | 131.50 | 139.00 | +5.00 | +3.73% | 0.00 cr | 81.9% | ₹0 cr |
| 27 Aug '26 | 137.00 | 137.00 | 131.50 | 134.00 | −3.40 | −2.47% | 0.00 cr | 76.8% | ₹0 cr |
| 26 Aug '26 | 138.00 | 138.00 | 132.15 | 137.40 | +4.30 | +3.23% | 0.00 cr | 59.8% | ₹0 cr |
| 25 Aug '26 | 137.00 | 139.95 | 130.20 | 133.10 | −4.20 | −3.06% | 0.00 cr | 66.4% | ₹0 cr |
| 24 Aug '26 | 133.00 | 139.85 | 131.10 | 137.30 | +1.80 | +1.33% | 0.00 cr | 79.9% | ₹0 cr |
| 21 Aug '26 | 139.00 | 139.00 | 125.00 | 135.50 | +0.50 | +0.37% | 0.00 cr | 72.3% | ₹0 cr |
| 20 Aug '26 | 135.00 | 135.00 | 132.00 | 135.00 | +1.60 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 132.00 | 134.85 | 130.00 | 133.40 | +1.20 | +0.91% | 0.00 cr | 60.6% | ₹0 cr |
| 18 Aug '26 | 134.05 | 138.00 | 132.00 | 132.20 | +0.15 | +0.11% | 0.00 cr | 69.6% | ₹0 cr |
| 17 Aug '26 | 131.85 | 139.75 | 130.30 | 132.05 | +0.20 | +0.15% | 0.00 cr | 70.6% | ₹0 cr |
| 14 Aug '26 | 138.00 | 142.40 | 129.05 | 131.85 | −10.65 | −7.47% | 0.00 cr | 60.3% | ₹0 cr |
| 13 Aug '26 | 136.00 | 143.55 | 136.00 | 142.50 | +5.70 | +4.17% | 0.00 cr | 78.8% | ₹0 cr |
| 12 Aug '26 | 144.95 | 144.95 | 133.95 | 136.80 | −0.45 | −0.33% | 0.00 cr | 86.9% | ₹0 cr |
| 11 Aug '26 | 154.85 | 154.85 | 135.00 | 137.25 | −10.35 | −7.01% | 0.00 cr | 72.6% | ₹0 cr |
| 10 Aug '26 | 154.95 | 154.95 | 147.00 | 147.60 | +0.60 | +0.41% | 0.00 cr | 89.6% | ₹0 cr |
| 07 Aug '26 | 152.90 | 152.90 | 144.20 | 147.00 | −5.75 | −3.76% | 0.00 cr | 54.7% | ₹0 cr |
| 06 Aug '26 | 151.00 | 156.00 | 143.95 | 152.75 | −1.15 | −0.75% | 0.00 cr | 90.4% | ₹0 cr |
| 05 Aug '26 | 140.00 | 155.00 | 140.00 | 153.90 | +9.50 | +6.58% | 0.00 cr | 99.1% | ₹0 cr |
| 04 Aug '26 | 145.00 | 148.95 | 141.00 | 144.40 | −2.25 | −1.53% | 0.00 cr | 67.0% | ₹0 cr |
| 03 Aug '26 | 138.75 | 149.70 | 134.60 | 146.65 | +9.60 | +7.00% | 0.00 cr | 65.1% | ₹0 cr |
| 31 Jul '26 | 139.95 | 139.95 | 129.30 | 137.05 | +0.25 | +0.18% | 0.00 cr | 73.1% | ₹0 cr |
| 30 Jul '26 | 139.95 | 139.95 | 134.00 | 136.80 | −0.25 | −0.18% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 135.70 | 139.75 | 132.50 | 137.05 | +6.45 | +4.94% | 0.00 cr | 83.8% | ₹0 cr |
| 28 Jul '26 | 127.30 | 132.80 | 126.90 | 130.60 | +5.80 | +4.65% | 0.00 cr | 89.0% | ₹0 cr |
| 27 Jul '26 | 131.95 | 131.95 | 122.05 | 124.80 | −3.25 | −2.54% | 0.00 cr | 86.6% | ₹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.
