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 | 144.40 | 144.40 | 144.30 | 144.30 | +1.30 | +0.91% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 138.05 | 143.00 | 138.05 | 143.00 | +2.15 | +1.53% | 0.01 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 140.85 | 140.85 | 140.85 | 140.85 | −2.80 | −1.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 143.65 | 143.65 | 143.65 | 143.65 | −2.90 | −1.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 146.55 | 146.55 | 146.55 | 146.55 | −2.95 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 149.50 | 149.50 | 149.50 | 149.50 | −3.05 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 152.55 | 152.55 | 152.55 | 152.55 | −3.10 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 155.65 | 155.65 | 155.65 | 155.65 | −3.15 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 158.80 | 158.80 | 158.80 | 158.80 | −3.20 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 155.85 | 162.00 | 155.85 | 162.00 | +3.00 | +1.89% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 158.15 | 159.00 | 158.15 | 159.00 | −2.35 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 161.35 | 161.35 | 161.35 | 161.35 | −3.25 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 164.60 | 164.60 | 164.60 | 164.60 | −3.35 | −1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 167.95 | 167.95 | 167.95 | 167.95 | −1.10 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 169.05 | 169.05 | 169.05 | 169.05 | −3.45 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 172.50 | 172.50 | 172.50 | 172.50 | −3.50 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 182.00 | 182.00 | 176.00 | 176.00 | −2.70 | −1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 182.30 | 182.30 | 178.70 | 178.70 | −3.60 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 182.30 | 182.30 | 182.30 | 182.30 | −3.70 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 184.00 | 186.00 | 179.15 | 186.00 | +3.20 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 185.00 | 185.00 | 182.80 | 182.80 | −3.70 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 182.30 | 192.00 | 180.00 | 186.50 | +0.50 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 186.00 | 186.00 | 186.00 | 186.00 | +8.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 176.00 | 177.85 | 160.95 | 177.15 | +7.75 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 177.50 | 177.50 | 166.00 | 169.40 | −0.60 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 172.00 | 172.00 | 163.00 | 170.00 | +5.45 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 168.40 | 168.40 | 160.00 | 164.55 | +3.70 | +2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 160.00 | 168.00 | 157.30 | 160.85 | +0.85 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 156.65 | 160.00 | 156.65 | 160.00 | −4.85 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 167.95 | 167.95 | 164.85 | 164.85 | +4.40 | +2.74% | 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.
