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 | 137.50 | 143.40 | 127.70 | 139.60 | −1.95 | −1.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 141.95 | 141.95 | 136.65 | 141.55 | +0.60 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 138.00 | 142.50 | 136.10 | 140.95 | +2.50 | +1.81% | 0.00 cr | 93.0% | ₹0 cr |
| 01 Sep '26 | 146.95 | 146.95 | 136.05 | 138.45 | −9.25 | −6.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 152.00 | 152.00 | 143.35 | 147.70 | +1.20 | +0.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 155.50 | 155.50 | 143.70 | 146.50 | −4.80 | −3.17% | 0.00 cr | 95.2% | ₹0 cr |
| 27 Aug '26 | 143.00 | 152.70 | 141.65 | 151.30 | +0.65 | +0.43% | 0.00 cr | 86.4% | ₹0 cr |
| 26 Aug '26 | 158.00 | 158.00 | 139.10 | 150.65 | −3.90 | −2.52% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Aug '26 | 152.85 | 154.80 | 147.00 | 154.55 | −8.00 | −4.92% | 0.00 cr | 67.7% | ₹0 cr |
| 24 Aug '26 | 153.20 | 162.55 | 149.45 | 162.55 | −0.40 | −0.25% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 153.25 | 163.00 | 148.00 | 162.95 | −0.05 | −0.03% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 164.00 | 164.00 | 150.00 | 163.00 | +3.55 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 159.00 | 159.45 | 147.00 | 159.45 | +5.25 | +3.40% | 0.00 cr | 97.2% | ₹0 cr |
| 18 Aug '26 | 154.80 | 156.65 | 152.90 | 154.20 | +3.95 | +2.63% | 0.00 cr | 98.6% | ₹0 cr |
| 17 Aug '26 | 156.00 | 156.00 | 150.00 | 150.25 | −7.65 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 151.05 | 159.95 | 145.05 | 157.90 | −0.80 | −0.50% | 0.00 cr | 94.2% | ₹0 cr |
| 13 Aug '26 | 155.00 | 158.70 | 155.00 | 158.70 | +3.70 | +2.39% | 0.00 cr | 98.8% | ₹0 cr |
| 12 Aug '26 | 158.95 | 158.95 | 155.00 | 155.00 | −4.90 | −3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 157.95 | 159.90 | 157.95 | 159.90 | +1.95 | +1.23% | 0.00 cr | 77.8% | ₹0 cr |
| 10 Aug '26 | 160.00 | 160.00 | 152.50 | 157.95 | −3.85 | −2.38% | 0.00 cr | 99.3% | ₹0 cr |
| 07 Aug '26 | 162.50 | 164.00 | 160.00 | 161.80 | −0.70 | −0.43% | 0.00 cr | 99.0% | ₹0 cr |
| 06 Aug '26 | 157.15 | 162.50 | 157.15 | 162.50 | +0.50 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 152.10 | 165.00 | 152.05 | 162.00 | +3.15 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 164.50 | 164.50 | 156.00 | 158.85 | −6.15 | −3.73% | 0.00 cr | 88.5% | ₹0 cr |
| 30 Jul '26 | 155.00 | 165.00 | 155.00 | 165.00 | +2.20 | +1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 151.50 | 162.80 | 151.50 | 162.80 | +1.80 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 163.50 | 163.50 | 160.00 | 161.00 | +1.20 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 160.70 | 160.70 | 149.20 | 159.80 | −0.95 | −0.59% | 0.00 cr | 78.0% | ₹0 cr |
| 24 Jul '26 | 161.90 | 161.90 | 160.75 | 160.75 | −3.80 | −2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 164.60 | 164.60 | 164.55 | 164.55 | −0.35 | −0.21% | 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.
