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 | 149.00 | 154.00 | 142.25 | 147.10 | −0.20 | −0.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 149.00 | 154.65 | 146.00 | 147.30 | −0.95 | −0.64% | 0.00 cr | 75.3% | ₹0 cr |
| 02 Sep '26 | 152.00 | 154.95 | 148.05 | 148.25 | −1.95 | −1.30% | 0.00 cr | 78.7% | ₹0 cr |
| 01 Sep '26 | 150.00 | 154.90 | 146.25 | 150.20 | +0.15 | +0.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 152.55 | 152.60 | 147.20 | 150.05 | −2.45 | −1.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 154.05 | 157.90 | 150.30 | 152.50 | −1.55 | −1.01% | 0.00 cr | 58.6% | ₹0 cr |
| 27 Aug '26 | 156.35 | 159.90 | 150.80 | 154.05 | −2.15 | −1.38% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 159.70 | 160.15 | 155.25 | 156.20 | −3.50 | −2.19% | 0.00 cr | 62.3% | ₹0 cr |
| 25 Aug '26 | 158.70 | 160.00 | 154.55 | 159.70 | +2.55 | +1.62% | 0.00 cr | 93.4% | ₹0 cr |
| 24 Aug '26 | 157.05 | 158.00 | 153.05 | 157.15 | +0.10 | +0.06% | 0.00 cr | 86.3% | ₹0 cr |
| 21 Aug '26 | 157.00 | 164.70 | 156.00 | 157.05 | +0.20 | +0.13% | 0.00 cr | 91.8% | ₹0 cr |
| 20 Aug '26 | 156.00 | 160.00 | 155.00 | 156.85 | +0.15 | +0.10% | 0.00 cr | 59.3% | ₹0 cr |
| 19 Aug '26 | 158.80 | 159.95 | 154.05 | 156.70 | −2.00 | −1.26% | 0.00 cr | 58.6% | ₹0 cr |
| 18 Aug '26 | 158.00 | 164.00 | 156.00 | 158.70 | −0.75 | −0.47% | 0.00 cr | 88.5% | ₹0 cr |
| 17 Aug '26 | 162.60 | 167.95 | 158.05 | 159.45 | −1.00 | −0.62% | 0.00 cr | 89.3% | ₹0 cr |
| 14 Aug '26 | 160.10 | 166.00 | 160.00 | 160.45 | −1.90 | −1.17% | 0.00 cr | 89.9% | ₹0 cr |
| 13 Aug '26 | 165.30 | 166.10 | 161.40 | 162.35 | −3.75 | −2.26% | 0.00 cr | 78.8% | ₹0 cr |
| 12 Aug '26 | 161.10 | 170.00 | 161.10 | 166.10 | +1.45 | +0.88% | 0.00 cr | 87.5% | ₹0 cr |
| 11 Aug '26 | 166.50 | 168.00 | 162.50 | 164.65 | −1.85 | −1.11% | 0.00 cr | 84.0% | ₹0 cr |
| 10 Aug '26 | 160.05 | 172.55 | 160.05 | 166.50 | +2.75 | +1.68% | 0.00 cr | 82.4% | ₹0 cr |
| 07 Aug '26 | 163.05 | 167.00 | 161.00 | 163.75 | +1.20 | +0.74% | 0.00 cr | 70.5% | ₹0 cr |
| 06 Aug '26 | 170.10 | 170.10 | 162.05 | 162.55 | −7.45 | −4.38% | 0.00 cr | 67.2% | ₹0 cr |
| 05 Aug '26 | 167.50 | 172.85 | 163.55 | 170.00 | +2.85 | +1.71% | 0.00 cr | 68.8% | ₹0 cr |
| 04 Aug '26 | 161.05 | 168.30 | 161.05 | 167.15 | +6.15 | +3.82% | 0.00 cr | 72.3% | ₹0 cr |
| 03 Aug '26 | 161.00 | 168.00 | 155.05 | 161.00 | −0.10 | −0.06% | 0.00 cr | 52.4% | ₹0 cr |
| 31 Jul '26 | 161.75 | 166.00 | 160.00 | 161.10 | +0.15 | +0.09% | 0.00 cr | 70.4% | ₹0 cr |
| 30 Jul '26 | 167.85 | 171.15 | 158.65 | 160.95 | −7.70 | −4.57% | 0.00 cr | 69.9% | ₹0 cr |
| 29 Jul '26 | 172.40 | 172.40 | 166.45 | 168.65 | +2.00 | +1.20% | 0.00 cr | 93.3% | ₹0 cr |
| 28 Jul '26 | 165.55 | 169.15 | 162.20 | 166.65 | −3.35 | −1.97% | 0.00 cr | 70.7% | ₹0 cr |
| 27 Jul '26 | 171.90 | 174.70 | 165.50 | 170.00 | +0.75 | +0.44% | 0.00 cr | 95.9% | ₹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.
