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 | 173.80 | 173.80 | 163.00 | 165.25 | −1.15 | −0.69% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 158.75 | 166.40 | 158.75 | 166.40 | +7.90 | +4.98% | 0.01 cr | 98.4% | ₹1 cr |
| 02 Sep '26 | 151.20 | 158.75 | 148.10 | 158.50 | +7.30 | +4.83% | 0.00 cr | 78.1% | ₹0 cr |
| 01 Sep '26 | 144.35 | 151.45 | 144.25 | 151.20 | +6.95 | +4.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 151.00 | 151.00 | 140.50 | 144.25 | −3.60 | −2.43% | 0.02 cr | — | ₹2 cr |
| 28 Aug '26 | 156.70 | 156.70 | 147.50 | 147.85 | −2.65 | −1.76% | 0.00 cr | 92.3% | ₹0 cr |
| 27 Aug '26 | 154.95 | 158.25 | 150.00 | 150.50 | −0.25 | −0.17% | 0.00 cr | 96.0% | ₹1 cr |
| 26 Aug '26 | 143.60 | 150.75 | 140.05 | 150.75 | +7.15 | +4.98% | 0.01 cr | 98.4% | ₹1 cr |
| 25 Aug '26 | 131.05 | 143.75 | 131.05 | 143.60 | +6.65 | +4.86% | 0.00 cr | 96.3% | ₹0 cr |
| 24 Aug '26 | 138.35 | 138.35 | 127.85 | 136.95 | +2.40 | +1.78% | 0.00 cr | 69.8% | ₹0 cr |
| 21 Aug '26 | 128.00 | 138.00 | 128.00 | 134.55 | +2.30 | +1.74% | 0.00 cr | 71.4% | ₹0 cr |
| 20 Aug '26 | 142.00 | 142.00 | 131.00 | 132.25 | −3.65 | −2.69% | 0.00 cr | 94.0% | ₹0 cr |
| 19 Aug '26 | 142.00 | 143.20 | 132.00 | 135.90 | −0.50 | −0.37% | 0.00 cr | 94.0% | ₹0 cr |
| 18 Aug '26 | 135.95 | 136.40 | 135.75 | 136.40 | +6.45 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 123.80 | 129.95 | 122.55 | 129.95 | +6.15 | +4.97% | 0.00 cr | 98.3% | ₹0 cr |
| 14 Aug '26 | 123.80 | 123.80 | 112.10 | 123.80 | +5.85 | +4.96% | 0.00 cr | 59.1% | ₹0 cr |
| 13 Aug '26 | 119.70 | 119.70 | 110.50 | 117.95 | +1.80 | +1.55% | 0.00 cr | 59.1% | ₹0 cr |
| 12 Aug '26 | 112.75 | 119.00 | 112.70 | 116.15 | −2.45 | −2.07% | 0.00 cr | 69.5% | ₹0 cr |
| 11 Aug '26 | 120.80 | 120.80 | 114.80 | 118.60 | −2.20 | −1.82% | 0.00 cr | 97.6% | ₹0 cr |
| 10 Aug '26 | 119.35 | 120.80 | 117.00 | 120.80 | +2.60 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 118.20 | 118.20 | 112.40 | 118.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 128.00 | 128.00 | 117.75 | 118.20 | −5.70 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 128.00 | 128.65 | 117.00 | 123.90 | +1.35 | +1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 116.00 | 122.85 | 115.00 | 122.55 | +5.55 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 112.30 | 121.00 | 112.30 | 117.00 | −0.95 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 115.00 | 118.45 | 109.25 | 117.95 | +3.35 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 115.00 | 115.00 | 114.60 | 114.60 | +3.60 | +3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 115.00 | 115.00 | 107.70 | 111.00 | −2.00 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 114.00 | 114.00 | 113.00 | 113.00 | −1.00 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 113.95 | 114.00 | 110.05 | 114.00 | +1.20 | +1.06% | 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.
