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 | 161.15 | 169.20 | 156.50 | 169.20 | +8.05 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 160.45 | 161.15 | 154.50 | 161.15 | +7.65 | +4.98% | 0.00 cr | 97.9% | ₹0 cr |
| 02 Sep '26 | 153.50 | 153.95 | 151.00 | 153.50 | +6.85 | +4.67% | 0.00 cr | 90.1% | ₹0 cr |
| 01 Sep '26 | 150.00 | 152.60 | 145.95 | 146.65 | −5.10 | −3.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 149.05 | 154.80 | 145.00 | 151.75 | +1.45 | +0.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 151.00 | 156.45 | 150.05 | 150.30 | −1.35 | −0.89% | 0.00 cr | 71.5% | ₹0 cr |
| 27 Aug '26 | 154.00 | 154.45 | 150.30 | 151.65 | −0.35 | −0.23% | 0.00 cr | 67.4% | ₹0 cr |
| 26 Aug '26 | 152.20 | 157.75 | 151.00 | 152.00 | −1.00 | −0.65% | 0.00 cr | 87.2% | ₹0 cr |
| 25 Aug '26 | 153.00 | 154.80 | 150.10 | 153.00 | +0.25 | +0.16% | 0.00 cr | 91.7% | ₹0 cr |
| 24 Aug '26 | 156.45 | 156.45 | 150.00 | 152.75 | −3.70 | −2.36% | 0.00 cr | 76.2% | ₹0 cr |
| 21 Aug '26 | 155.40 | 159.35 | 151.10 | 156.45 | +1.55 | +1.00% | 0.00 cr | 78.7% | ₹0 cr |
| 20 Aug '26 | 154.10 | 162.00 | 153.30 | 154.90 | −3.50 | −2.21% | 0.00 cr | 67.4% | ₹0 cr |
| 19 Aug '26 | 157.50 | 160.00 | 153.20 | 158.40 | +2.45 | +1.57% | 0.00 cr | 89.2% | ₹0 cr |
| 18 Aug '26 | 156.00 | 160.00 | 150.00 | 155.95 | −1.00 | −0.64% | 0.00 cr | 75.8% | ₹0 cr |
| 17 Aug '26 | 160.00 | 160.00 | 154.30 | 156.95 | −4.95 | −3.06% | 0.00 cr | 57.7% | ₹0 cr |
| 14 Aug '26 | 157.85 | 165.70 | 155.25 | 161.90 | +4.05 | +2.57% | 0.00 cr | 77.0% | ₹0 cr |
| 13 Aug '26 | 160.00 | 163.00 | 156.40 | 157.85 | −3.25 | −2.02% | 0.00 cr | 68.0% | ₹0 cr |
| 12 Aug '26 | 167.00 | 167.00 | 157.30 | 161.10 | −0.35 | −0.22% | 0.00 cr | 88.3% | ₹0 cr |
| 11 Aug '26 | 161.40 | 161.45 | 161.40 | 161.45 | +7.65 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 153.75 | 153.80 | 153.75 | 153.80 | +7.30 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 142.85 | 146.50 | 142.85 | 146.50 | −2.30 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 148.00 | 149.00 | 143.00 | 148.80 | +2.50 | +1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 150.10 | 153.00 | 145.60 | 146.30 | −3.45 | −2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 145.95 | 152.50 | 145.95 | 149.75 | +3.80 | +2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 148.00 | 151.90 | 145.00 | 145.95 | −6.10 | −4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 157.00 | 158.50 | 152.00 | 152.05 | +0.40 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 142.50 | 152.90 | 142.50 | 151.65 | +3.45 | +2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 146.00 | 149.05 | 144.00 | 148.20 | +1.20 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 141.55 | 151.50 | 141.55 | 147.00 | +1.00 | +0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 142.55 | 148.50 | 142.55 | 146.00 | −3.15 | −2.11% | 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.
