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 | 130.90 | 130.90 | 124.95 | 124.95 | −0.10 | −0.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 133.65 | 136.85 | 124.50 | 125.05 | −5.95 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 131.00 | 131.00 | 131.00 | 131.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 130.50 | 132.00 | 123.05 | 131.00 | +5.00 | +3.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 130.50 | 130.50 | 126.00 | 126.00 | −5.10 | −3.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 135.00 | 140.00 | 130.00 | 131.10 | −2.95 | −2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 140.00 | 140.00 | 134.05 | 134.05 | −5.95 | −4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 149.95 | 149.95 | 140.00 | 140.00 | −3.05 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 156.35 | 156.35 | 143.05 | 143.05 | −5.95 | −3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 156.75 | 156.75 | 149.00 | 149.00 | −7.75 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 172.85 | 172.85 | 156.75 | 156.75 | −8.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 153.05 | 165.00 | 152.00 | 165.00 | +5.05 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 160.05 | 160.05 | 159.80 | 159.95 | −8.25 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 161.95 | 170.00 | 161.95 | 168.20 | +6.25 | +3.86% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 154.95 | 162.65 | 154.95 | 161.95 | +7.00 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 154.95 | 154.95 | 154.95 | 154.95 | +6.85 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 148.10 | 148.10 | 148.10 | 148.10 | −6.95 | −4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 167.90 | 167.90 | 154.05 | 155.05 | −4.95 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 150.00 | 161.00 | 150.00 | 160.00 | +4.60 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 145.10 | 156.90 | 145.10 | 155.40 | +4.05 | +2.68% | 0.00 cr | 88.0% | ₹0 cr |
| 07 Aug '26 | 151.55 | 163.95 | 151.25 | 151.35 | −7.85 | −4.93% | 0.00 cr | 91.0% | ₹0 cr |
| 06 Aug '26 | 159.15 | 167.00 | 159.15 | 159.20 | −8.30 | −4.96% | 0.00 cr | 87.3% | ₹0 cr |
| 05 Aug '26 | 170.95 | 170.95 | 158.10 | 167.50 | +4.50 | +2.76% | 0.00 cr | 95.7% | ₹0 cr |
| 04 Aug '26 | 147.50 | 163.00 | 147.50 | 163.00 | +7.75 | +4.99% | 0.00 cr | 89.1% | ₹0 cr |
| 03 Aug '26 | 171.55 | 171.55 | 155.25 | 155.25 | −8.15 | −4.99% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 162.90 | 163.40 | 160.95 | 163.40 | +7.75 | +4.98% | 0.00 cr | 93.4% | ₹0 cr |
| 30 Jul '26 | 155.65 | 155.65 | 155.65 | 155.65 | +7.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 141.20 | 148.25 | 141.20 | 148.25 | +7.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 141.20 | 141.20 | 141.15 | 141.20 | +6.70 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 132.45 | 134.50 | 132.45 | 134.50 | +6.40 | +5.00% | 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.
