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 | 16.00 | 16.00 | 16.00 | 16.00 | −147.15 | −90.19% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 158.00 | 163.15 | 157.00 | 163.15 | +7.75 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 150.00 | 155.45 | 150.00 | 155.40 | +7.35 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 140.00 | 148.05 | 140.00 | 148.05 | +7.05 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 135.10 | 141.00 | 134.45 | 141.00 | +6.55 | +4.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 136.40 | 136.40 | 127.05 | 134.45 | +0.75 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 130.05 | 133.80 | 127.05 | 133.70 | +3.65 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 137.55 | 137.55 | 125.00 | 130.05 | −1.05 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 141.25 | 141.25 | 131.00 | 131.10 | −6.75 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 137.95 | 137.95 | 131.40 | 137.85 | +6.45 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 131.40 | 132.70 | 131.40 | 131.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 139.00 | 140.00 | 131.40 | 131.40 | −6.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 144.75 | 144.75 | 138.25 | 138.30 | −7.20 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 148.00 | 148.00 | 136.05 | 145.50 | +2.30 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 141.00 | 145.00 | 140.00 | 143.20 | +1.70 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 142.00 | 142.00 | 133.95 | 141.50 | +0.55 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 142.00 | 142.00 | 130.00 | 140.95 | +5.30 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 135.50 | 141.00 | 135.00 | 135.65 | +0.15 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 139.95 | 139.95 | 135.50 | 135.50 | −1.50 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 144.00 | 145.00 | 136.80 | 137.00 | −7.00 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 144.75 | 144.80 | 137.70 | 144.00 | −0.90 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 148.00 | 148.00 | 136.60 | 144.90 | +1.15 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 147.40 | 149.00 | 140.05 | 143.75 | −3.65 | −2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 141.85 | 148.50 | 134.85 | 147.40 | +5.55 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 143.35 | 143.35 | 136.20 | 141.85 | −1.50 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 137.20 | 144.70 | 131.00 | 143.35 | +5.50 | +3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 144.90 | 144.90 | 137.75 | 137.85 | −7.15 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 147.00 | 147.00 | 145.00 | 145.00 | −2.00 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 149.00 | 149.00 | 147.00 | 147.00 | +2.00 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 146.75 | 146.75 | 145.00 | 145.00 | +1.15 | +0.80% | 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.
