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 | 137.95 | 140.05 | 137.55 | 139.70 | +2.20 | +1.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 139.75 | 140.00 | 137.50 | 137.50 | −1.30 | −0.94% | 0.00 cr | 99.4% | ₹0 cr |
| 02 Sep '26 | 138.10 | 140.00 | 138.00 | 138.80 | +0.70 | +0.51% | 0.00 cr | 92.3% | ₹0 cr |
| 01 Sep '26 | 138.45 | 143.00 | 138.00 | 138.10 | −1.90 | −1.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 141.50 | 142.45 | 140.00 | 140.00 | −1.55 | −1.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 140.45 | 141.55 | 136.45 | 141.55 | +4.95 | +3.62% | 0.00 cr | 82.9% | ₹0 cr |
| 27 Aug '26 | 135.90 | 136.95 | 135.75 | 136.60 | +0.95 | +0.70% | 0.00 cr | 93.6% | ₹0 cr |
| 26 Aug '26 | 137.95 | 137.95 | 133.45 | 135.65 | +1.65 | +1.23% | 0.00 cr | 76.2% | ₹0 cr |
| 25 Aug '26 | 139.55 | 141.55 | 134.00 | 134.00 | −5.00 | −3.60% | 0.01 cr | 99.9% | ₹1 cr |
| 24 Aug '26 | 141.55 | 141.55 | 139.00 | 139.00 | −1.00 | −0.71% | 0.00 cr | 99.2% | ₹0 cr |
| 21 Aug '26 | 139.95 | 141.50 | 139.95 | 140.00 | +0.00 | +0.00% | 0.00 cr | 99.3% | ₹0 cr |
| 20 Aug '26 | 139.05 | 140.90 | 137.30 | 140.00 | +2.05 | +1.49% | 0.00 cr | 88.7% | ₹0 cr |
| 19 Aug '26 | 137.90 | 138.00 | 135.05 | 137.95 | +4.45 | +3.33% | 0.00 cr | 95.9% | ₹0 cr |
| 18 Aug '26 | 134.00 | 134.00 | 127.95 | 133.50 | +3.50 | +2.69% | 0.00 cr | 99.4% | ₹0 cr |
| 17 Aug '26 | 125.00 | 131.15 | 125.00 | 130.00 | +5.05 | +4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 122.05 | 125.25 | 122.00 | 124.95 | +2.65 | +2.17% | 0.00 cr | 80.9% | ₹0 cr |
| 13 Aug '26 | 129.25 | 129.25 | 121.10 | 122.30 | −5.15 | −4.04% | 0.00 cr | 24.5% | ₹0 cr |
| 12 Aug '26 | 131.55 | 131.55 | 127.45 | 127.45 | −6.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 136.30 | 136.30 | 134.00 | 134.15 | +0.55 | +0.41% | 0.00 cr | 15.3% | ₹0 cr |
| 10 Aug '26 | 139.00 | 139.00 | 130.90 | 133.60 | +0.95 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 136.00 | 136.00 | 130.00 | 132.65 | −3.35 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 134.30 | 138.00 | 132.50 | 136.00 | +1.70 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 132.20 | 134.30 | 131.00 | 134.30 | +2.15 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 135.00 | 135.00 | 132.00 | 132.15 | −2.85 | −2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 134.00 | 135.00 | 133.50 | 135.00 | +1.00 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 138.00 | 138.00 | 134.00 | 134.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 133.75 | 134.00 | 130.00 | 134.00 | −0.95 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 134.00 | 134.95 | 133.00 | 134.95 | −0.05 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 141.00 | 141.00 | 134.10 | 135.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 141.00 | 141.00 | 135.00 | 135.00 | +0.10 | +0.07% | 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.
