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 | 136.05 | 143.85 | 136.00 | 142.00 | +4.15 | +3.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 140.00 | 144.00 | 136.95 | 137.85 | −9.15 | −6.22% | 0.00 cr | 89.0% | ₹0 cr |
| 02 Sep '26 | 141.80 | 147.00 | 141.80 | 147.00 | +5.20 | +3.67% | 0.00 cr | 91.7% | ₹0 cr |
| 01 Sep '26 | 140.00 | 142.00 | 136.00 | 141.80 | −3.20 | −2.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 149.00 | 149.00 | 145.00 | 145.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | +3.50 | +2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 140.80 | 141.80 | 138.00 | 141.50 | +3.50 | +2.54% | 0.00 cr | 97.9% | ₹0 cr |
| 25 Aug '26 | 138.00 | 138.00 | 138.00 | 138.00 | −4.95 | −3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 143.90 | 143.90 | 136.70 | 142.95 | −0.85 | −0.59% | 0.00 cr | 57.7% | ₹0 cr |
| 21 Aug '26 | 144.85 | 144.85 | 143.80 | 143.80 | +3.35 | +2.39% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 147.50 | 148.40 | 136.25 | 140.45 | −5.60 | −3.83% | 0.00 cr | 57.9% | ₹0 cr |
| 19 Aug '26 | 145.00 | 147.00 | 145.00 | 146.05 | +1.05 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 140.50 | 145.00 | 140.50 | 145.00 | +4.50 | +3.20% | 0.00 cr | 97.4% | ₹0 cr |
| 17 Aug '26 | 143.80 | 144.00 | 140.50 | 140.50 | +0.40 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 135.05 | 144.50 | 135.05 | 140.10 | +0.10 | +0.07% | 0.00 cr | 54.4% | ₹0 cr |
| 13 Aug '26 | 144.90 | 144.95 | 137.50 | 140.00 | −2.70 | −1.89% | 0.00 cr | 95.2% | ₹0 cr |
| 12 Aug '26 | 135.05 | 149.00 | 134.00 | 142.70 | −3.20 | −2.19% | 0.00 cr | 58.3% | ₹0 cr |
| 11 Aug '26 | 148.80 | 148.80 | 135.80 | 145.90 | +3.80 | +2.67% | 0.00 cr | 47.1% | ₹0 cr |
| 10 Aug '26 | 150.00 | 150.00 | 140.80 | 142.10 | −7.65 | −5.11% | 0.00 cr | 75.2% | ₹0 cr |
| 07 Aug '26 | 149.85 | 149.85 | 143.05 | 149.75 | +6.00 | +4.17% | 0.00 cr | 64.7% | ₹0 cr |
| 06 Aug '26 | 142.25 | 147.80 | 142.25 | 143.75 | −2.15 | −1.47% | 0.00 cr | 69.0% | ₹0 cr |
| 05 Aug '26 | 154.00 | 154.00 | 145.00 | 145.90 | −8.35 | −5.41% | 0.00 cr | 58.7% | ₹0 cr |
| 04 Aug '26 | 150.00 | 160.00 | 149.00 | 154.25 | +0.95 | +0.62% | 0.00 cr | 79.3% | ₹0 cr |
| 03 Aug '26 | 149.25 | 155.00 | 141.60 | 153.30 | +4.00 | +2.68% | 0.00 cr | 61.8% | ₹0 cr |
| 31 Jul '26 | 141.80 | 151.95 | 140.80 | 149.30 | +10.85 | +7.84% | 0.00 cr | 68.8% | ₹0 cr |
| 30 Jul '26 | 127.90 | 139.95 | 127.90 | 138.45 | +17.15 | +14.14% | 0.00 cr | 54.1% | ₹0 cr |
| 29 Jul '26 | 121.50 | 124.90 | 121.00 | 121.30 | +0.75 | +0.62% | 0.00 cr | 41.7% | ₹0 cr |
| 28 Jul '26 | 123.15 | 123.15 | 120.00 | 120.55 | −7.10 | −5.56% | 0.00 cr | 58.6% | ₹0 cr |
| 27 Jul '26 | 123.00 | 129.75 | 123.00 | 127.65 | +0.40 | +0.31% | 0.00 cr | 91.3% | ₹0 cr |
| 24 Jul '26 | 123.10 | 127.25 | 123.00 | 127.25 | +4.25 | +3.46% | 0.00 cr | 86.2% | ₹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.
