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 | 124.00 | 124.00 | 124.00 | 124.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 123.60 | 124.00 | 123.60 | 124.00 | −0.20 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 124.00 | 129.95 | 124.00 | 124.20 | +0.20 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 122.80 | 124.00 | 122.80 | 124.00 | +0.60 | +0.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 127.20 | 127.20 | 123.35 | 123.40 | −6.40 | −4.93% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 129.80 | 129.80 | 129.80 | 129.80 | −0.70 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 131.10 | 131.15 | 130.50 | 130.50 | −0.60 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 138.00 | 138.65 | 131.10 | 131.10 | −6.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 138.80 | 138.80 | 130.00 | 138.00 | +5.05 | +3.80% | 0.00 cr | 98.8% | ₹0 cr |
| 24 Aug '26 | 133.35 | 133.35 | 132.95 | 132.95 | −0.40 | −0.30% | 0.00 cr | 98.7% | ₹0 cr |
| 21 Aug '26 | 134.00 | 134.00 | 133.35 | 133.35 | −0.30 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 140.05 | 140.05 | 133.00 | 133.65 | −6.35 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 142.65 | 142.65 | 140.00 | 140.00 | −1.95 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 151.00 | 153.80 | 141.05 | 141.95 | −6.05 | −4.09% | 0.00 cr | 82.3% | ₹0 cr |
| 14 Aug '26 | 148.00 | 148.00 | 148.00 | 148.00 | −0.95 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 146.45 | 148.95 | 146.45 | 148.95 | −0.45 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 149.40 | 149.40 | 149.40 | 149.40 | −7.85 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 161.80 | 162.00 | 157.00 | 157.25 | −6.55 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 163.80 | 163.80 | 163.80 | 163.80 | −0.50 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 165.95 | 165.95 | 164.30 | 164.30 | −2.70 | −1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 167.50 | 167.50 | 167.00 | 167.00 | −0.50 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 167.50 | 167.50 | 167.50 | 167.50 | −0.50 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 168.00 | 169.65 | 168.00 | 168.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 170.45 | 170.45 | 168.00 | 168.00 | −1.95 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 170.35 | 170.35 | 169.95 | 169.95 | +2.95 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 168.00 | 176.40 | 167.00 | 167.00 | −1.00 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 167.90 | 168.00 | 159.00 | 168.00 | +7.85 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 157.45 | 161.90 | 152.00 | 160.15 | +3.15 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 156.85 | 157.00 | 150.60 | 157.00 | +7.15 | +4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 149.50 | 149.85 | 149.50 | 149.85 | +7.10 | +4.97% | 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.
