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 | 133.00 | 139.00 | 133.00 | 138.50 | +3.50 | +2.59% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 130.00 | 135.00 | 130.00 | 135.00 | −0.95 | −0.70% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 139.90 | 139.90 | 134.00 | 135.95 | −0.95 | −0.69% | 0.00 cr | 80.0% | ₹0 cr |
| 01 Sep '26 | 133.55 | 137.00 | 133.55 | 136.90 | +0.95 | +0.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 135.95 | 135.95 | 135.95 | 135.95 | −1.05 | −0.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 139.85 | 139.85 | 133.00 | 137.00 | +2.70 | +2.01% | 0.00 cr | 61.5% | ₹0 cr |
| 27 Aug '26 | 134.35 | 134.35 | 134.30 | 134.30 | +2.80 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 133.00 | 133.00 | 126.20 | 131.50 | −1.50 | −1.13% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Aug '26 | 130.00 | 136.95 | 130.00 | 133.00 | +3.00 | +2.31% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 134.00 | 134.00 | 130.00 | 130.00 | −4.00 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 134.00 | 134.00 | 134.00 | 134.00 | −1.00 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 135.00 | 135.00 | 135.00 | 135.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 137.00 | 138.00 | 135.00 | 135.00 | −1.00 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 138.00 | 138.00 | 136.00 | 136.00 | −1.60 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 137.50 | 137.60 | 137.50 | 137.60 | +4.60 | +3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 133.00 | 133.00 | 133.00 | 133.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 133.00 | 133.00 | 133.00 | 133.00 | +1.00 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 132.00 | 132.00 | 130.00 | 132.00 | −3.50 | −2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 135.50 | 135.50 | 135.50 | 135.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 135.00 | 139.80 | 134.00 | 135.50 | +1.55 | +1.16% | 0.00 cr | 90.0% | ₹0 cr |
| 07 Aug '26 | 143.70 | 143.70 | 132.75 | 133.95 | −3.85 | −2.79% | 0.00 cr | 52.6% | ₹0 cr |
| 06 Aug '26 | 142.00 | 142.00 | 136.60 | 137.80 | −4.20 | −2.96% | 0.00 cr | 83.3% | ₹0 cr |
| 05 Aug '26 | 147.00 | 149.00 | 141.00 | 142.00 | −0.95 | −0.66% | 0.00 cr | 69.2% | ₹0 cr |
| 04 Aug '26 | 142.95 | 142.95 | 142.95 | 142.95 | −0.35 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 138.10 | 143.30 | 138.10 | 143.30 | −1.10 | −0.76% | 0.00 cr | 71.4% | ₹0 cr |
| 31 Jul '26 | 146.85 | 147.00 | 142.00 | 144.40 | −2.50 | −1.70% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 147.00 | 147.00 | 145.55 | 146.90 | +3.90 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 144.15 | 144.15 | 143.00 | 143.00 | −4.00 | −2.72% | 0.00 cr | 85.7% | ₹0 cr |
| 28 Jul '26 | 145.60 | 147.25 | 145.60 | 147.00 | −3.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 158.70 | 158.70 | 150.00 | 150.00 | −4.45 | −2.88% | 0.00 cr | 33.3% | ₹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.
