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 | 115.00 | 124.75 | 114.00 | 115.00 | −5.00 | −4.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 115.00 | 120.00 | 114.00 | 120.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 120.00 | 120.00 | 120.00 | 120.00 | −3.00 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 122.00 | 123.00 | 122.00 | 123.00 | −5.40 | −4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 122.30 | 128.40 | 116.20 | 128.40 | +6.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 122.30 | 122.30 | 122.30 | 122.30 | −6.40 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 128.70 | 128.70 | 128.70 | 128.70 | −6.75 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 135.50 | 135.50 | 135.45 | 135.45 | −7.10 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 140.35 | 144.75 | 140.35 | 142.55 | −5.15 | −3.49% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 133.80 | 147.70 | 133.80 | 147.70 | +6.90 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 140.80 | 140.80 | 140.80 | 140.80 | −7.40 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 147.05 | 152.00 | 146.20 | 148.20 | −5.65 | −3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 153.85 | 153.85 | 153.85 | 153.85 | +7.25 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 146.60 | 146.60 | 146.60 | 146.60 | +6.85 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 147.45 | 147.45 | 139.75 | 139.75 | −0.75 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 140.50 | 140.50 | 140.50 | 140.50 | +6.60 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 124.55 | 137.10 | 124.55 | 133.90 | +2.80 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 131.10 | 131.10 | 131.10 | 131.10 | −6.85 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 149.10 | 149.10 | 137.95 | 137.95 | −4.10 | −2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 142.05 | 142.05 | 142.05 | 142.05 | −7.45 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 165.15 | 165.15 | 149.50 | 149.50 | −7.85 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 157.35 | 157.35 | 157.35 | 157.35 | +7.40 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 154.80 | 154.80 | 149.95 | 149.95 | +2.45 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 147.50 | 147.50 | 147.50 | 147.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 152.00 | 152.00 | 147.50 | 147.50 | −7.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 155.25 | 155.25 | 155.25 | 155.25 | +7.30 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 155.95 | 155.95 | 147.95 | 147.95 | −4.05 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 164.70 | 164.70 | 152.00 | 152.00 | −7.95 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 148.05 | 163.50 | 148.05 | 159.95 | +4.15 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 156.80 | 156.80 | 155.80 | 155.80 | +6.40 | +4.28% | 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.
