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 | 143.05 | 143.80 | 136.40 | 137.65 | −4.00 | −2.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 142.00 | 144.65 | 137.80 | 141.65 | +1.95 | +1.40% | 0.00 cr | 86.4% | ₹0 cr |
| 02 Sep '26 | 143.00 | 144.90 | 138.90 | 139.70 | −4.60 | −3.19% | 0.00 cr | 96.2% | ₹0 cr |
| 01 Sep '26 | 145.30 | 147.00 | 143.00 | 144.30 | +0.60 | +0.42% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 146.00 | 147.95 | 143.00 | 143.70 | −0.50 | −0.35% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 143.00 | 145.25 | 138.55 | 144.20 | +2.85 | +2.02% | 0.00 cr | 88.9% | ₹0 cr |
| 27 Aug '26 | 136.00 | 142.45 | 135.50 | 141.35 | +5.80 | +4.28% | 0.00 cr | 84.0% | ₹0 cr |
| 26 Aug '26 | 140.00 | 140.00 | 132.95 | 135.55 | −3.65 | −2.62% | 0.00 cr | 77.5% | ₹0 cr |
| 25 Aug '26 | 142.80 | 142.80 | 135.00 | 139.20 | −0.85 | −0.61% | 0.00 cr | 88.2% | ₹0 cr |
| 24 Aug '26 | 139.25 | 143.90 | 137.65 | 140.05 | +0.85 | +0.61% | 0.00 cr | 79.1% | ₹0 cr |
| 21 Aug '26 | 136.90 | 140.95 | 134.00 | 139.20 | +4.45 | +3.30% | 0.00 cr | 87.7% | ₹1 cr |
| 20 Aug '26 | 130.95 | 136.90 | 130.95 | 134.75 | +4.65 | +3.57% | 0.00 cr | 62.0% | ₹0 cr |
| 19 Aug '26 | 135.15 | 137.65 | 129.85 | 130.10 | −5.05 | −3.74% | 0.00 cr | 86.6% | ₹1 cr |
| 18 Aug '26 | 145.00 | 145.20 | 134.90 | 135.15 | −13.30 | −8.96% | 0.01 cr | 70.2% | ₹2 cr |
| 17 Aug '26 | 150.00 | 152.95 | 144.05 | 148.45 | +0.50 | +0.34% | 0.01 cr | 71.1% | ₹1 cr |
| 14 Aug '26 | 146.75 | 149.40 | 144.00 | 147.95 | +3.55 | +2.46% | 0.00 cr | 81.2% | ₹0 cr |
| 13 Aug '26 | 150.00 | 152.00 | 141.10 | 144.40 | −1.25 | −0.86% | 0.00 cr | 73.4% | ₹0 cr |
| 12 Aug '26 | 135.00 | 146.90 | 134.60 | 145.65 | +10.85 | +8.05% | 0.01 cr | 74.4% | ₹1 cr |
| 11 Aug '26 | 135.35 | 137.50 | 133.15 | 134.80 | −0.45 | −0.33% | 0.00 cr | 88.9% | ₹0 cr |
| 10 Aug '26 | 139.90 | 140.45 | 134.15 | 135.25 | +0.35 | +0.26% | 0.01 cr | 68.5% | ₹1 cr |
| 07 Aug '26 | 129.00 | 141.00 | 129.00 | 134.90 | +5.95 | +4.61% | 0.01 cr | 68.6% | ₹1 cr |
| 06 Aug '26 | 123.20 | 134.00 | 123.20 | 128.95 | +6.05 | +4.92% | 0.01 cr | 80.3% | ₹1 cr |
| 05 Aug '26 | 125.00 | 126.00 | 120.00 | 122.90 | +2.10 | +1.74% | 0.00 cr | 76.7% | ₹0 cr |
| 04 Aug '26 | 122.90 | 126.00 | 120.00 | 120.80 | +0.90 | +0.75% | 0.00 cr | 74.0% | ₹0 cr |
| 03 Aug '26 | 120.00 | 128.00 | 118.00 | 119.90 | +0.90 | +0.76% | 0.01 cr | 77.6% | ₹1 cr |
| 31 Jul '26 | 124.00 | 124.00 | 116.80 | 119.00 | −1.00 | −0.83% | 0.01 cr | 90.6% | ₹1 cr |
| 30 Jul '26 | 131.90 | 131.95 | 119.20 | 120.00 | −7.25 | −5.70% | 0.01 cr | 91.8% | ₹1 cr |
| 29 Jul '26 | 133.90 | 133.90 | 121.00 | 127.25 | −3.50 | −2.68% | 0.01 cr | 72.3% | ₹1 cr |
| 28 Jul '26 | 134.70 | 135.00 | 130.50 | 130.75 | −4.25 | −3.15% | 0.00 cr | 93.7% | ₹0 cr |
| 27 Jul '26 | 135.30 | 137.00 | 134.00 | 135.00 | +0.70 | +0.52% | 0.00 cr | 93.7% | ₹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.
