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 | 135.25 | 138.00 | 130.00 | 130.35 | −9.65 | −6.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 133.95 | 140.00 | 133.95 | 140.00 | +6.05 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 134.40 | 135.00 | 133.85 | 133.95 | +2.95 | +2.25% | 0.00 cr | 96.5% | ₹0 cr |
| 01 Sep '26 | 130.25 | 134.85 | 123.00 | 131.00 | +3.50 | +2.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 137.50 | 137.50 | 122.25 | 127.50 | −11.50 | −8.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 139.00 | 139.00 | 139.00 | 139.00 | −0.70 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 137.30 | 140.00 | 134.75 | 139.70 | −0.30 | −0.21% | 0.00 cr | 89.0% | ₹0 cr |
| 26 Aug '26 | 139.50 | 142.00 | 139.45 | 140.00 | +2.00 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 140.00 | 140.00 | 135.10 | 138.00 | −0.05 | −0.04% | 0.00 cr | 65.6% | ₹0 cr |
| 24 Aug '26 | 138.05 | 139.50 | 138.00 | 138.05 | +0.05 | +0.04% | 0.00 cr | 94.8% | ₹0 cr |
| 21 Aug '26 | 144.00 | 144.00 | 137.75 | 138.00 | −6.95 | −4.79% | 0.00 cr | 97.8% | ₹0 cr |
| 20 Aug '26 | 143.00 | 144.95 | 140.55 | 144.95 | +0.15 | +0.10% | 0.00 cr | 86.3% | ₹0 cr |
| 19 Aug '26 | 145.00 | 145.00 | 140.30 | 144.80 | −3.00 | −2.03% | 0.00 cr | 86.9% | ₹0 cr |
| 18 Aug '26 | 147.90 | 147.90 | 147.80 | 147.80 | +4.95 | +3.47% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 149.50 | 149.50 | 140.00 | 142.85 | +0.75 | +0.53% | 0.00 cr | 74.0% | ₹0 cr |
| 14 Aug '26 | 140.10 | 148.90 | 140.00 | 142.10 | −2.10 | −1.46% | 0.00 cr | 60.3% | ₹0 cr |
| 13 Aug '26 | 150.00 | 150.00 | 140.20 | 144.20 | −0.55 | −0.38% | 0.00 cr | 83.4% | ₹0 cr |
| 12 Aug '26 | 145.00 | 145.00 | 140.50 | 144.75 | +4.70 | +3.36% | 0.00 cr | 96.8% | ₹0 cr |
| 11 Aug '26 | 146.00 | 146.00 | 140.00 | 140.05 | −5.95 | −4.08% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 149.90 | 149.90 | 140.00 | 146.00 | +1.85 | +1.28% | 0.00 cr | 94.9% | ₹0 cr |
| 07 Aug '26 | 164.45 | 164.45 | 141.00 | 144.15 | −9.85 | −6.40% | 0.00 cr | 59.0% | ₹0 cr |
| 06 Aug '26 | 159.20 | 159.20 | 150.00 | 154.00 | −4.95 | −3.11% | 0.00 cr | 86.4% | ₹0 cr |
| 05 Aug '26 | 160.00 | 160.00 | 150.00 | 158.95 | +3.15 | +2.02% | 0.00 cr | 50.7% | ₹0 cr |
| 04 Aug '26 | 154.95 | 161.00 | 154.00 | 155.80 | +6.00 | +4.01% | 0.00 cr | 91.6% | ₹0 cr |
| 03 Aug '26 | 154.40 | 154.40 | 148.15 | 149.80 | −4.60 | −2.98% | 0.00 cr | 96.5% | ₹0 cr |
| 31 Jul '26 | 167.85 | 167.85 | 147.75 | 154.40 | −9.60 | −5.85% | 0.00 cr | 59.6% | ₹0 cr |
| 30 Jul '26 | 168.00 | 168.00 | 157.15 | 164.00 | +2.05 | +1.27% | 0.00 cr | 61.9% | ₹0 cr |
| 29 Jul '26 | 159.00 | 162.00 | 152.00 | 161.95 | +0.25 | +0.15% | 0.00 cr | 59.0% | ₹0 cr |
| 28 Jul '26 | 161.90 | 164.00 | 159.90 | 161.70 | −0.20 | −0.12% | 0.00 cr | 79.6% | ₹0 cr |
| 27 Jul '26 | 163.95 | 163.95 | 161.90 | 161.90 | +2.00 | +1.25% | 0.00 cr | 42.9% | ₹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.
