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 | 137.70 | 137.70 | 137.70 | 137.70 | +6.55 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 131.15 | 131.15 | 131.15 | 131.15 | +6.20 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 135.35 | 135.35 | 123.15 | 124.95 | −4.00 | −3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 128.95 | 128.95 | 128.95 | 128.95 | +6.10 | +4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 122.85 | 122.85 | 122.85 | 122.85 | +5.85 | +5.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 123.15 | 123.15 | 117.00 | 117.00 | −0.30 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 127.40 | 127.40 | 115.30 | 117.30 | −4.05 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 121.35 | 121.35 | 121.35 | 121.35 | +5.75 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 127.15 | 127.15 | 115.05 | 115.60 | −5.50 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 121.00 | 121.10 | 121.00 | 121.10 | +5.75 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 115.35 | 115.35 | 115.35 | 115.35 | +5.45 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 120.75 | 120.75 | 109.25 | 109.90 | −5.10 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 118.00 | 124.00 | 113.10 | 115.00 | −3.10 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 118.10 | 118.10 | 118.10 | 118.10 | −5.90 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 134.05 | 134.05 | 124.00 | 124.00 | −3.70 | −2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 122.00 | 127.75 | 122.00 | 127.70 | +6.00 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 127.00 | 128.30 | 117.00 | 121.70 | −0.55 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 111.10 | 122.25 | 111.10 | 122.25 | +5.80 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 128.30 | 128.30 | 116.10 | 116.45 | −5.75 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 131.15 | 131.15 | 122.00 | 122.20 | −2.75 | −2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 121.00 | 133.70 | 121.00 | 124.95 | −2.40 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 140.75 | 140.75 | 127.35 | 127.35 | −6.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 138.20 | 138.20 | 134.00 | 134.05 | −6.96 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 141.25 | 144.95 | 141.01 | 141.01 | −7.42 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 152.97 | 152.97 | 145.68 | 148.43 | −4.91 | −3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 166.00 | 167.00 | 149.10 | 153.34 | −12.28 | −7.41% | 0.00 cr | 52.7% | ₹0 cr |
| 28 Jul '26 | 162.00 | 169.70 | 142.30 | 165.62 | +7.54 | +4.77% | 0.00 cr | 35.2% | ₹0 cr |
| 27 Jul '26 | 144.00 | 158.08 | 143.26 | 158.08 | +26.34 | +19.99% | 0.00 cr | 77.0% | ₹0 cr |
| 24 Jul '26 | 129.00 | 131.74 | 118.02 | 131.74 | +21.95 | +19.99% | 0.00 cr | 65.3% | ₹0 cr |
| 23 Jul '26 | 112.85 | 126.95 | 106.00 | 109.79 | −10.21 | −8.51% | 0.00 cr | 72.2% | ₹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.
