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 | 128.30 | 142.00 | 128.30 | 136.00 | +3.85 | +2.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 134.05 | 136.00 | 130.00 | 132.15 | −6.75 | −4.86% | 0.00 cr | 76.2% | ₹0 cr |
| 02 Sep '26 | 139.00 | 139.00 | 135.00 | 138.90 | +4.85 | +3.62% | 0.00 cr | 95.7% | ₹0 cr |
| 01 Sep '26 | 141.00 | 141.00 | 134.00 | 134.05 | −5.95 | −4.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 136.30 | 140.00 | 132.00 | 140.00 | +3.70 | +2.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 134.00 | 144.00 | 134.00 | 136.30 | −3.50 | −2.50% | 0.00 cr | 95.1% | ₹0 cr |
| 27 Aug '26 | 148.00 | 148.00 | 136.50 | 139.80 | −9.10 | −6.11% | 0.00 cr | 84.8% | ₹0 cr |
| 26 Aug '26 | 136.00 | 149.00 | 136.00 | 148.90 | +8.80 | +6.28% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 144.90 | 167.00 | 140.00 | 140.10 | −4.80 | −3.31% | 0.00 cr | 93.9% | ₹0 cr |
| 24 Aug '26 | 135.00 | 144.95 | 133.00 | 144.90 | +4.60 | +3.28% | 0.00 cr | 87.7% | ₹0 cr |
| 21 Aug '26 | 137.00 | 145.00 | 136.00 | 140.30 | −0.70 | −0.50% | 0.00 cr | 94.7% | ₹0 cr |
| 20 Aug '26 | 141.00 | 141.00 | 141.00 | 141.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 139.95 | 141.15 | 134.00 | 141.00 | −0.85 | −0.60% | 0.00 cr | 96.2% | ₹0 cr |
| 18 Aug '26 | 135.00 | 143.90 | 132.00 | 141.85 | +2.85 | +2.05% | 0.00 cr | 54.0% | ₹0 cr |
| 14 Aug '26 | 140.00 | 140.00 | 136.60 | 139.00 | −1.00 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 142.00 | 145.00 | 140.00 | 140.00 | −2.00 | −1.41% | 0.00 cr | 98.5% | ₹0 cr |
| 12 Aug '26 | 142.00 | 147.00 | 142.00 | 142.00 | −6.00 | −4.05% | 0.00 cr | 53.9% | ₹0 cr |
| 11 Aug '26 | 145.80 | 148.00 | 145.80 | 148.00 | +1.50 | +1.02% | 0.00 cr | 98.1% | ₹0 cr |
| 10 Aug '26 | 142.00 | 148.00 | 142.00 | 146.50 | +4.45 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 143.60 | 148.50 | 142.00 | 142.05 | −7.55 | −5.05% | 0.00 cr | 54.6% | ₹0 cr |
| 06 Aug '26 | 148.95 | 154.00 | 143.00 | 149.60 | +6.75 | +4.73% | 0.00 cr | 92.9% | ₹0 cr |
| 05 Aug '26 | 147.45 | 149.90 | 141.50 | 142.85 | −9.65 | −6.33% | 0.00 cr | 93.0% | ₹0 cr |
| 04 Aug '26 | 162.00 | 162.00 | 146.60 | 152.50 | +0.50 | +0.33% | 0.00 cr | 97.6% | ₹0 cr |
| 03 Aug '26 | 145.00 | 153.70 | 140.00 | 152.00 | +7.30 | +5.04% | 0.00 cr | 78.7% | ₹0 cr |
| 31 Jul '26 | 138.75 | 149.00 | 134.85 | 144.70 | +6.00 | +4.33% | 0.00 cr | 98.0% | ₹0 cr |
| 30 Jul '26 | 127.60 | 145.00 | 127.00 | 138.70 | +3.00 | +2.21% | 0.00 cr | 53.3% | ₹0 cr |
| 29 Jul '26 | 145.25 | 145.25 | 135.05 | 135.70 | +0.70 | +0.52% | 0.00 cr | 93.4% | ₹0 cr |
| 28 Jul '26 | 148.55 | 148.55 | 133.20 | 135.00 | −0.10 | −0.07% | 0.00 cr | 89.3% | ₹0 cr |
| 27 Jul '26 | 136.90 | 144.00 | 134.70 | 135.10 | +0.05 | +0.04% | 0.00 cr | 60.7% | ₹0 cr |
| 24 Jul '26 | 140.20 | 142.00 | 132.00 | 135.05 | −5.15 | −3.67% | 0.00 cr | 90.5% | ₹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.
