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 | 120.25 | 120.25 | 120.25 | 120.25 | −6.30 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 126.55 | 126.55 | 126.55 | 126.55 | −6.65 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 133.20 | 133.20 | 133.20 | 133.20 | −7.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 140.20 | 140.20 | 140.20 | 140.20 | −7.35 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 147.55 | 147.55 | 147.55 | 147.55 | −7.75 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 155.30 | 155.30 | 155.30 | 155.30 | −8.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 163.45 | 163.45 | 163.45 | 163.45 | −8.60 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 172.05 | 172.05 | 172.05 | 172.05 | −9.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 181.10 | 181.10 | 181.10 | 181.10 | −9.50 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 190.60 | 190.60 | 190.60 | 190.60 | −10.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 197.05 | 217.40 | 197.05 | 200.60 | −6.80 | −3.28% | 0.00 cr | 87.3% | ₹0 cr |
| 20 Aug '26 | 207.40 | 207.40 | 207.40 | 207.40 | −10.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 218.30 | 218.30 | 218.30 | 218.30 | −11.45 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 229.75 | 229.75 | 229.75 | 229.75 | −12.05 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 241.80 | 241.80 | 241.80 | 241.80 | −12.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 254.50 | 254.50 | 254.50 | 254.50 | −13.35 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 267.85 | 267.85 | 267.85 | 267.85 | −14.05 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 282.00 | 282.00 | 281.90 | 281.90 | −14.80 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 296.70 | 296.70 | 296.70 | 296.70 | −15.60 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 312.30 | 312.30 | 312.30 | 312.30 | −16.40 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 328.70 | 328.70 | 328.70 | 328.70 | −17.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 346.00 | 346.00 | 346.00 | 346.00 | −18.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 364.20 | 364.20 | 364.20 | 364.20 | −19.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 383.35 | 383.35 | 383.35 | 383.35 | −20.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 403.50 | 403.50 | 403.50 | 403.50 | −21.20 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 424.70 | 424.70 | 424.70 | 424.70 | −22.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 447.05 | 447.05 | 447.05 | 447.05 | −23.50 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 470.55 | 470.55 | 470.55 | 470.55 | −24.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 495.30 | 495.30 | 495.30 | 495.30 | −26.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 521.35 | 521.35 | 521.35 | 521.35 | −27.40 | −4.99% | 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.
