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 | 155.60 | 155.60 | 155.00 | 155.60 | +7.40 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 147.90 | 148.20 | 134.10 | 148.20 | +7.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 151.50 | 151.50 | 140.70 | 141.15 | −6.95 | −4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 143.60 | 155.00 | 142.40 | 148.10 | −1.75 | −1.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 150.55 | 150.55 | 149.85 | 149.85 | −7.85 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 172.45 | 172.45 | 157.70 | 157.70 | −8.25 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 172.90 | 172.90 | 165.95 | 165.95 | −8.70 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 187.85 | 187.85 | 174.00 | 174.65 | −7.05 | −3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 196.00 | 196.00 | 180.30 | 181.70 | −7.00 | −3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 175.40 | 189.00 | 175.40 | 188.70 | +6.10 | +3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 185.25 | 190.00 | 182.05 | 182.60 | −9.00 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 191.50 | 199.90 | 191.50 | 191.60 | −9.95 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 209.00 | 209.00 | 201.55 | 201.55 | −10.60 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 212.15 | 212.15 | 212.15 | 212.15 | −11.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 223.35 | 223.80 | 223.30 | 223.30 | −11.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 242.80 | 242.80 | 220.85 | 235.05 | +2.60 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 230.00 | 232.50 | 221.50 | 232.45 | +11.00 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 221.45 | 221.45 | 215.00 | 221.45 | +10.50 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 208.85 | 210.95 | 193.50 | 210.95 | +10.00 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 191.80 | 209.90 | 191.80 | 200.95 | +0.30 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 196.30 | 209.70 | 196.10 | 200.65 | −5.75 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 208.15 | 220.00 | 202.35 | 206.40 | −6.55 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 203.65 | 224.90 | 203.65 | 212.95 | −1.40 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 214.35 | 214.35 | 214.35 | 214.35 | −11.25 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 225.60 | 225.60 | 225.60 | 225.60 | −11.85 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 249.75 | 250.60 | 236.00 | 237.45 | −5.80 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 254.95 | 254.95 | 242.00 | 243.25 | −11.45 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 258.95 | 258.95 | 244.15 | 254.70 | −2.30 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 254.35 | 259.50 | 246.60 | 257.00 | −2.50 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 250.25 | 270.00 | 250.25 | 259.50 | −3.80 | −1.44% | 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.
