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 | 161.95 | 166.00 | 153.00 | 160.05 | +1.05 | +0.66% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 150.00 | 160.00 | 149.80 | 159.00 | +7.85 | +5.19% | 0.01 cr | 69.5% | ₹1 cr |
| 02 Sep '26 | 147.10 | 151.40 | 147.10 | 151.15 | +1.25 | +0.83% | 0.00 cr | 82.9% | ₹0 cr |
| 01 Sep '26 | 149.95 | 151.90 | 148.00 | 149.90 | +1.90 | +1.28% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 151.00 | 151.75 | 147.95 | 148.00 | +0.65 | +0.44% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 142.00 | 151.95 | 139.00 | 147.35 | +7.20 | +5.14% | 0.01 cr | 81.2% | ₹1 cr |
| 27 Aug '26 | 138.05 | 140.95 | 136.50 | 140.15 | −1.60 | −1.13% | 0.00 cr | 66.7% | ₹0 cr |
| 26 Aug '26 | 141.50 | 143.75 | 139.25 | 141.75 | −0.05 | −0.04% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 143.50 | 145.00 | 141.65 | 141.80 | −1.10 | −0.77% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 137.70 | 144.90 | 137.60 | 142.90 | +5.30 | +3.85% | 0.01 cr | 72.9% | ₹1 cr |
| 21 Aug '26 | 143.95 | 143.95 | 136.55 | 137.60 | −3.60 | −2.55% | 0.00 cr | 65.8% | ₹0 cr |
| 20 Aug '26 | 136.00 | 142.00 | 136.00 | 141.20 | +4.15 | +3.03% | 0.00 cr | 70.0% | ₹0 cr |
| 19 Aug '26 | 137.00 | 140.90 | 135.60 | 137.05 | −0.55 | −0.40% | 0.00 cr | 82.1% | ₹0 cr |
| 18 Aug '26 | 147.70 | 147.70 | 129.95 | 137.60 | −5.00 | −3.51% | 0.00 cr | 62.5% | ₹1 cr |
| 17 Aug '26 | 140.00 | 152.00 | 140.00 | 142.60 | +0.25 | +0.18% | 0.00 cr | 72.2% | ₹0 cr |
| 14 Aug '26 | 140.55 | 143.40 | 140.55 | 142.35 | +0.75 | +0.53% | 0.00 cr | 68.8% | ₹0 cr |
| 13 Aug '26 | 143.50 | 144.95 | 141.60 | 141.60 | −2.40 | −1.67% | 0.00 cr | 72.2% | ₹0 cr |
| 12 Aug '26 | 143.95 | 144.55 | 140.25 | 144.00 | +0.05 | +0.03% | 0.00 cr | 46.7% | ₹0 cr |
| 11 Aug '26 | 141.50 | 145.00 | 141.50 | 143.95 | +2.70 | +1.91% | 0.00 cr | 65.5% | ₹0 cr |
| 10 Aug '26 | 148.00 | 150.00 | 139.00 | 141.25 | −2.90 | −2.01% | 0.00 cr | 74.6% | ₹1 cr |
| 07 Aug '26 | 147.00 | 147.00 | 143.80 | 144.15 | −2.20 | −1.50% | 0.00 cr | 88.2% | ₹0 cr |
| 06 Aug '26 | 146.60 | 149.95 | 146.00 | 146.35 | −1.05 | −0.71% | 0.00 cr | 62.5% | ₹0 cr |
| 05 Aug '26 | 152.00 | 152.00 | 147.00 | 147.40 | −2.55 | −1.70% | 0.00 cr | 75.0% | ₹0 cr |
| 04 Aug '26 | 141.25 | 151.95 | 141.25 | 149.95 | +8.45 | +5.97% | 0.00 cr | 72.0% | ₹1 cr |
| 03 Aug '26 | 144.00 | 145.00 | 141.20 | 141.50 | −1.50 | −1.05% | 0.00 cr | 81.3% | ₹0 cr |
| 31 Jul '26 | 142.00 | 144.00 | 142.00 | 143.00 | −0.85 | −0.59% | 0.00 cr | 72.7% | ₹0 cr |
| 30 Jul '26 | 143.80 | 146.30 | 142.00 | 143.85 | +1.30 | +0.91% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 147.00 | 147.00 | 142.35 | 142.55 | −6.45 | −4.33% | 0.00 cr | 84.0% | ₹0 cr |
| 28 Jul '26 | 151.85 | 155.00 | 149.00 | 149.00 | −2.85 | −1.88% | 0.00 cr | 88.9% | ₹0 cr |
| 27 Jul '26 | 146.65 | 152.45 | 146.05 | 151.85 | +8.00 | +5.56% | 0.00 cr | 72.5% | ₹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.
