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 | 154.60 | 160.95 | 154.60 | 157.05 | −1.75 | −1.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 154.50 | 161.50 | 152.05 | 158.80 | +7.40 | +4.89% | 0.00 cr | 42.4% | ₹0 cr |
| 02 Sep '26 | 159.00 | 159.00 | 148.00 | 151.40 | −0.50 | −0.33% | 0.00 cr | 62.7% | ₹0 cr |
| 01 Sep '26 | 155.85 | 159.75 | 148.15 | 151.90 | −3.80 | −2.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 156.50 | 163.90 | 154.20 | 155.70 | −0.80 | −0.51% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 150.00 | 160.00 | 149.25 | 156.50 | +7.80 | +5.25% | 0.00 cr | 65.7% | ₹1 cr |
| 27 Aug '26 | 151.95 | 152.80 | 148.00 | 148.70 | −1.65 | −1.10% | 0.00 cr | 63.9% | ₹0 cr |
| 26 Aug '26 | 146.70 | 152.00 | 141.00 | 150.35 | +4.90 | +3.37% | 0.00 cr | 65.5% | ₹1 cr |
| 25 Aug '26 | 138.95 | 147.45 | 138.00 | 145.45 | +9.05 | +6.63% | 0.01 cr | 48.7% | ₹1 cr |
| 24 Aug '26 | 137.05 | 138.95 | 134.00 | 136.40 | −0.15 | −0.11% | 0.00 cr | 64.9% | ₹0 cr |
| 21 Aug '26 | 132.00 | 138.80 | 128.65 | 136.55 | +7.60 | +5.89% | 0.00 cr | 65.3% | ₹0 cr |
| 20 Aug '26 | 125.00 | 131.30 | 123.20 | 128.95 | +4.95 | +3.99% | 0.00 cr | 66.4% | ₹0 cr |
| 19 Aug '26 | 124.00 | 125.00 | 122.05 | 124.00 | +0.45 | +0.36% | 0.00 cr | 62.0% | ₹0 cr |
| 18 Aug '26 | 129.95 | 129.95 | 122.50 | 123.55 | −5.45 | −4.22% | 0.00 cr | 70.9% | ₹0 cr |
| 17 Aug '26 | 128.30 | 132.00 | 123.55 | 129.00 | −0.35 | −0.27% | 0.00 cr | 57.2% | ₹0 cr |
| 14 Aug '26 | 133.95 | 134.60 | 127.10 | 129.35 | −4.30 | −3.22% | 0.00 cr | 73.2% | ₹0 cr |
| 13 Aug '26 | 133.05 | 135.80 | 126.05 | 133.65 | +0.60 | +0.45% | 0.00 cr | 70.6% | ₹0 cr |
| 12 Aug '26 | 130.50 | 133.95 | 127.15 | 133.05 | +1.70 | +1.29% | 0.00 cr | 51.6% | ₹0 cr |
| 11 Aug '26 | 131.05 | 135.95 | 125.10 | 131.35 | −1.95 | −1.46% | 0.01 cr | 61.1% | ₹1 cr |
| 10 Aug '26 | 134.00 | 140.00 | 131.05 | 133.30 | +4.70 | +3.65% | 0.01 cr | 60.3% | ₹1 cr |
| 07 Aug '26 | 125.40 | 131.85 | 122.95 | 128.60 | +1.25 | +0.98% | 0.00 cr | 60.4% | ₹0 cr |
| 06 Aug '26 | 129.85 | 131.95 | 126.25 | 127.35 | −2.25 | −1.74% | 0.00 cr | 66.3% | ₹0 cr |
| 05 Aug '26 | 130.00 | 132.90 | 127.35 | 129.60 | −1.30 | −0.99% | 0.00 cr | 68.1% | ₹0 cr |
| 04 Aug '26 | 132.05 | 133.95 | 128.50 | 130.90 | −1.55 | −1.17% | 0.00 cr | 56.9% | ₹0 cr |
| 03 Aug '26 | 130.80 | 133.40 | 123.25 | 132.45 | +3.30 | +2.56% | 0.00 cr | 66.9% | ₹0 cr |
| 31 Jul '26 | 128.80 | 130.75 | 125.00 | 129.15 | +0.35 | +0.27% | 0.00 cr | 56.2% | ₹0 cr |
| 30 Jul '26 | 129.00 | 131.65 | 126.60 | 128.80 | +0.00 | +0.00% | 0.00 cr | 56.2% | ₹0 cr |
| 29 Jul '26 | 127.05 | 130.00 | 124.20 | 128.80 | +2.50 | +1.98% | 0.00 cr | 80.8% | ₹0 cr |
| 28 Jul '26 | 127.00 | 129.05 | 122.05 | 126.30 | +0.05 | +0.04% | 0.00 cr | 65.3% | ₹0 cr |
| 27 Jul '26 | 121.70 | 128.55 | 120.85 | 126.25 | +6.05 | +5.03% | 0.00 cr | 85.7% | ₹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.
