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 | 174.50 | 174.50 | 156.60 | 160.20 | −7.85 | −4.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 159.95 | 168.20 | 155.65 | 168.05 | +11.20 | +7.14% | 0.00 cr | 86.5% | ₹0 cr |
| 02 Sep '26 | 165.35 | 170.00 | 153.00 | 156.85 | −12.80 | −7.54% | 0.00 cr | 62.1% | ₹0 cr |
| 01 Sep '26 | 169.70 | 177.90 | 165.80 | 169.65 | −0.05 | −0.03% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 179.00 | 179.85 | 168.60 | 169.70 | −5.90 | −3.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 198.00 | 198.00 | 170.05 | 175.60 | +1.30 | +0.75% | 0.01 cr | 63.3% | ₹2 cr |
| 27 Aug '26 | 149.90 | 174.30 | 148.10 | 174.30 | +29.05 | +20.00% | 0.01 cr | 64.0% | ₹2 cr |
| 26 Aug '26 | 149.00 | 153.00 | 144.85 | 145.25 | +0.40 | +0.28% | 0.00 cr | 83.0% | ₹0 cr |
| 25 Aug '26 | 147.90 | 147.90 | 139.05 | 144.85 | +0.90 | +0.63% | 0.00 cr | 84.3% | ₹0 cr |
| 24 Aug '26 | 142.00 | 148.00 | 141.05 | 143.95 | +7.95 | +5.85% | 0.00 cr | 77.3% | ₹0 cr |
| 21 Aug '26 | 131.00 | 137.90 | 130.15 | 136.00 | +3.55 | +2.68% | 0.00 cr | 84.0% | ₹0 cr |
| 20 Aug '26 | 130.00 | 134.00 | 125.70 | 132.45 | +5.55 | +4.37% | 0.00 cr | 88.2% | ₹0 cr |
| 19 Aug '26 | 134.95 | 134.95 | 126.00 | 126.90 | −3.15 | −2.42% | 0.00 cr | 93.1% | ₹0 cr |
| 18 Aug '26 | 132.85 | 132.85 | 127.10 | 130.05 | +0.60 | +0.46% | 0.00 cr | 77.6% | ₹0 cr |
| 17 Aug '26 | 136.35 | 136.35 | 125.40 | 129.45 | −6.05 | −4.46% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Aug '26 | 138.00 | 138.00 | 131.20 | 135.50 | +1.70 | +1.27% | 0.00 cr | 75.5% | ₹0 cr |
| 13 Aug '26 | 135.15 | 137.80 | 133.00 | 133.80 | −6.00 | −4.29% | 0.00 cr | 77.5% | ₹0 cr |
| 12 Aug '26 | 141.00 | 141.00 | 136.00 | 139.80 | +0.05 | +0.04% | 0.00 cr | 94.8% | ₹0 cr |
| 11 Aug '26 | 131.00 | 144.90 | 126.30 | 139.75 | +12.85 | +10.13% | 0.00 cr | 69.7% | ₹0 cr |
| 10 Aug '26 | 133.70 | 133.70 | 125.10 | 126.90 | −3.55 | −2.72% | 0.00 cr | 72.0% | ₹0 cr |
| 07 Aug '26 | 134.80 | 134.80 | 126.85 | 130.45 | −0.05 | −0.04% | 0.00 cr | 88.9% | ₹0 cr |
| 06 Aug '26 | 133.50 | 133.90 | 127.00 | 130.50 | −0.65 | −0.50% | 0.00 cr | 90.9% | ₹0 cr |
| 05 Aug '26 | 127.00 | 135.00 | 120.35 | 131.15 | +5.15 | +4.09% | 0.00 cr | 69.0% | ₹0 cr |
| 04 Aug '26 | 132.00 | 132.00 | 124.05 | 126.00 | −6.00 | −4.55% | 0.00 cr | 95.2% | ₹0 cr |
| 03 Aug '26 | 135.95 | 135.95 | 130.70 | 132.00 | −3.70 | −2.73% | 0.00 cr | 98.1% | ₹0 cr |
| 31 Jul '26 | 136.30 | 137.10 | 133.00 | 135.70 | −0.55 | −0.40% | 0.00 cr | 78.7% | ₹0 cr |
| 30 Jul '26 | 121.70 | 143.95 | 120.20 | 136.25 | +15.75 | +13.07% | 0.01 cr | 80.6% | ₹1 cr |
| 29 Jul '26 | 115.00 | 126.40 | 115.00 | 120.50 | +8.75 | +7.83% | 0.00 cr | 93.8% | ₹0 cr |
| 28 Jul '26 | 114.15 | 116.25 | 110.30 | 111.75 | −5.05 | −4.32% | 0.00 cr | 64.2% | ₹0 cr |
| 27 Jul '26 | 113.95 | 117.00 | 113.00 | 116.80 | +4.35 | +3.87% | 0.00 cr | 98.4% | ₹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.
