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 | 142.00 | 143.00 | 138.00 | 138.00 | −3.65 | −2.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 135.00 | 143.90 | 135.00 | 141.65 | +7.75 | +5.79% | 0.00 cr | 87.7% | ₹1 cr |
| 02 Sep '26 | 134.00 | 139.00 | 130.50 | 133.90 | −1.00 | −0.74% | 0.00 cr | 85.0% | ₹0 cr |
| 01 Sep '26 | 130.50 | 135.00 | 120.00 | 134.90 | +1.10 | +0.82% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 141.60 | 142.00 | 133.00 | 133.80 | −6.20 | −4.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 138.35 | 140.00 | 134.75 | 140.00 | +2.60 | +1.89% | 0.00 cr | 54.5% | ₹0 cr |
| 27 Aug '26 | 125.50 | 138.90 | 125.00 | 137.40 | +11.90 | +9.48% | 0.01 cr | 82.5% | ₹1 cr |
| 26 Aug '26 | 124.00 | 130.00 | 124.00 | 125.50 | −1.10 | −0.87% | 0.00 cr | 64.3% | ₹0 cr |
| 25 Aug '26 | 122.10 | 126.60 | 122.00 | 126.60 | +2.05 | +1.65% | 0.00 cr | 81.0% | ₹0 cr |
| 24 Aug '26 | 126.00 | 127.00 | 123.00 | 124.55 | −0.45 | −0.36% | 0.00 cr | 71.1% | ₹0 cr |
| 21 Aug '26 | 123.10 | 125.30 | 122.20 | 125.00 | +3.00 | +2.46% | 0.00 cr | 86.7% | ₹0 cr |
| 20 Aug '26 | 119.00 | 122.00 | 118.00 | 122.00 | +3.00 | +2.52% | 0.00 cr | 97.0% | ₹0 cr |
| 19 Aug '26 | 116.00 | 120.00 | 116.00 | 119.00 | +3.00 | +2.59% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 115.05 | 116.50 | 115.05 | 116.00 | −2.05 | −1.74% | 0.00 cr | 87.5% | ₹0 cr |
| 17 Aug '26 | 122.40 | 124.25 | 118.05 | 118.05 | +0.15 | +0.13% | 0.00 cr | 72.7% | ₹0 cr |
| 14 Aug '26 | 120.95 | 120.95 | 117.00 | 117.90 | −0.10 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 119.75 | 119.75 | 116.05 | 118.00 | −1.75 | −1.46% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 120.00 | 120.00 | 119.75 | 119.75 | −1.40 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 116.45 | 124.00 | 110.60 | 121.15 | +4.15 | +3.55% | 0.00 cr | 66.1% | ₹0 cr |
| 10 Aug '26 | 122.00 | 122.00 | 117.00 | 117.00 | −5.00 | −4.10% | 0.00 cr | 90.0% | ₹0 cr |
| 07 Aug '26 | 122.95 | 122.95 | 122.00 | 122.00 | −0.95 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 122.50 | 123.05 | 120.05 | 122.95 | +1.90 | +1.57% | 0.00 cr | 73.3% | ₹0 cr |
| 05 Aug '26 | 121.05 | 121.05 | 119.95 | 121.05 | +0.00 | +0.00% | 0.00 cr | 80.0% | ₹0 cr |
| 04 Aug '26 | 118.00 | 122.95 | 118.00 | 121.05 | +4.05 | +3.46% | 0.00 cr | 68.2% | ₹0 cr |
| 03 Aug '26 | 118.50 | 118.50 | 116.05 | 117.00 | −1.00 | −0.85% | 0.00 cr | 80.0% | ₹0 cr |
| 31 Jul '26 | 127.00 | 129.00 | 118.00 | 118.00 | −4.65 | −3.79% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 111.25 | 123.00 | 111.25 | 122.65 | +11.50 | +10.35% | 0.00 cr | 94.6% | ₹0 cr |
| 29 Jul '26 | 114.00 | 114.00 | 111.15 | 111.15 | −2.85 | −2.50% | 0.00 cr | 73.3% | ₹0 cr |
| 28 Jul '26 | 116.10 | 116.10 | 112.10 | 114.00 | −4.00 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 119.50 | 119.50 | 117.95 | 118.00 | −0.15 | −0.13% | 0.00 cr | 71.4% | ₹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.
