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 | 131.25 | 140.00 | 131.00 | 140.00 | +6.10 | +4.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 132.35 | 133.90 | 131.00 | 133.90 | +2.20 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 131.70 | 131.70 | 131.70 | 131.70 | −0.20 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 138.00 | 138.00 | 130.00 | 131.90 | −2.65 | −1.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 133.00 | 138.00 | 133.00 | 134.55 | +0.80 | +0.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 131.55 | 139.00 | 131.55 | 133.75 | −6.25 | −4.46% | 0.00 cr | 71.1% | ₹0 cr |
| 27 Aug '26 | 138.00 | 140.00 | 135.15 | 140.00 | +5.50 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 138.00 | 138.00 | 134.50 | 134.50 | −4.50 | −3.24% | 0.00 cr | 99.2% | ₹0 cr |
| 25 Aug '26 | 131.05 | 139.95 | 131.00 | 139.00 | −0.50 | −0.36% | 0.00 cr | 98.4% | ₹0 cr |
| 24 Aug '26 | 134.00 | 140.00 | 132.00 | 139.50 | +4.50 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 135.00 | 135.00 | 133.00 | 135.00 | −0.10 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 141.55 | 141.55 | 135.05 | 135.10 | −5.75 | −4.08% | 0.00 cr | 92.6% | ₹0 cr |
| 19 Aug '26 | 150.00 | 150.00 | 136.50 | 140.85 | −5.45 | −3.73% | 0.00 cr | 94.7% | ₹0 cr |
| 18 Aug '26 | 139.45 | 158.00 | 134.00 | 146.30 | +8.65 | +6.28% | 0.00 cr | 94.3% | ₹0 cr |
| 17 Aug '26 | 127.00 | 140.00 | 126.25 | 137.65 | +9.80 | +7.67% | 0.00 cr | 88.8% | ₹0 cr |
| 14 Aug '26 | 136.00 | 136.00 | 127.25 | 127.85 | −8.15 | −5.99% | 0.00 cr | 99.5% | ₹0 cr |
| 13 Aug '26 | 135.00 | 141.90 | 134.50 | 136.00 | +1.90 | +1.42% | 0.00 cr | 88.3% | ₹0 cr |
| 12 Aug '26 | 126.40 | 142.00 | 126.40 | 134.10 | +7.10 | +5.59% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 121.10 | 127.00 | 120.95 | 127.00 | −2.20 | −1.70% | 0.00 cr | 62.8% | ₹0 cr |
| 10 Aug '26 | 129.50 | 129.50 | 129.20 | 129.20 | −4.80 | −3.58% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 130.00 | 140.00 | 127.85 | 134.00 | +0.10 | +0.07% | 0.00 cr | 81.1% | ₹0 cr |
| 06 Aug '26 | 128.35 | 137.00 | 128.35 | 133.90 | +2.25 | +1.71% | 0.00 cr | 77.6% | ₹0 cr |
| 05 Aug '26 | 134.40 | 135.00 | 130.00 | 131.65 | −1.45 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 134.50 | 134.90 | 129.35 | 133.10 | −1.80 | −1.33% | 0.00 cr | 87.5% | ₹0 cr |
| 03 Aug '26 | 130.00 | 138.00 | 130.00 | 134.90 | +4.90 | +3.77% | 0.00 cr | 99.5% | ₹0 cr |
| 31 Jul '26 | 134.00 | 137.95 | 130.00 | 130.00 | −5.30 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 135.35 | 142.00 | 135.00 | 135.30 | +1.30 | +0.97% | 0.00 cr | 98.0% | ₹0 cr |
| 29 Jul '26 | 131.00 | 136.95 | 131.00 | 134.00 | +2.25 | +1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 123.00 | 135.10 | 121.50 | 131.75 | +8.75 | +7.11% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Jul '26 | 121.25 | 130.00 | 121.25 | 123.00 | +1.75 | +1.44% | 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.
