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 | 152.70 | 164.70 | 152.70 | 161.30 | +7.85 | +5.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 140.60 | 160.80 | 140.60 | 153.45 | +3.55 | +2.37% | 0.00 cr | 93.2% | ₹0 cr |
| 02 Sep '26 | 152.60 | 152.60 | 143.40 | 149.90 | +0.50 | +0.33% | 0.00 cr | 65.0% | ₹0 cr |
| 01 Sep '26 | 152.70 | 152.70 | 143.10 | 149.40 | −3.55 | −2.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 145.00 | 152.95 | 145.00 | 152.95 | +3.95 | +2.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 148.45 | 153.70 | 140.60 | 149.00 | +0.55 | +0.37% | 0.00 cr | 57.0% | ₹0 cr |
| 27 Aug '26 | 140.10 | 154.60 | 140.10 | 148.45 | +3.00 | +2.06% | 0.00 cr | 94.7% | ₹0 cr |
| 26 Aug '26 | 142.00 | 158.30 | 140.20 | 145.45 | +5.00 | +3.56% | 0.00 cr | 77.5% | ₹0 cr |
| 25 Aug '26 | 135.40 | 148.80 | 135.40 | 140.45 | −3.60 | −2.50% | 0.00 cr | 96.1% | ₹0 cr |
| 24 Aug '26 | 129.60 | 153.50 | 126.00 | 144.05 | +13.80 | +10.60% | 0.00 cr | 76.6% | ₹0 cr |
| 21 Aug '26 | 128.60 | 131.95 | 122.00 | 130.25 | −0.95 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 120.00 | 132.80 | 120.00 | 131.20 | −1.70 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 131.25 | 135.00 | 120.00 | 132.90 | +1.65 | +1.26% | 0.00 cr | 80.4% | ₹0 cr |
| 18 Aug '26 | 131.95 | 131.95 | 131.25 | 131.25 | −0.70 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 132.85 | 132.85 | 131.80 | 131.95 | +6.55 | +5.22% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 125.95 | 132.95 | 124.80 | 125.40 | −0.55 | −0.44% | 0.00 cr | 99.0% | ₹0 cr |
| 13 Aug '26 | 133.15 | 133.15 | 121.00 | 125.95 | +1.10 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 120.05 | 133.70 | 120.00 | 124.85 | +2.15 | +1.75% | 0.00 cr | 95.2% | ₹0 cr |
| 11 Aug '26 | 136.90 | 136.90 | 120.00 | 122.70 | −4.95 | −3.88% | 0.00 cr | 80.8% | ₹0 cr |
| 10 Aug '26 | 125.00 | 137.00 | 122.50 | 127.65 | −5.35 | −4.02% | 0.00 cr | 60.5% | ₹0 cr |
| 07 Aug '26 | 133.75 | 137.40 | 123.25 | 133.00 | +0.05 | +0.04% | 0.00 cr | 97.2% | ₹0 cr |
| 06 Aug '26 | 133.75 | 133.75 | 122.10 | 132.95 | +7.45 | +5.94% | 0.00 cr | 79.3% | ₹0 cr |
| 05 Aug '26 | 126.00 | 133.70 | 122.00 | 125.50 | +6.50 | +5.46% | 0.00 cr | 99.8% | ₹0 cr |
| 04 Aug '26 | 118.00 | 124.75 | 115.00 | 119.00 | −6.85 | −5.44% | 0.00 cr | 82.2% | ₹0 cr |
| 03 Aug '26 | 123.90 | 128.00 | 123.90 | 125.85 | +1.90 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 125.25 | 125.25 | 120.00 | 123.95 | +5.65 | +4.78% | 0.00 cr | 99.4% | ₹0 cr |
| 30 Jul '26 | 117.00 | 125.70 | 114.10 | 118.30 | +6.90 | +6.19% | 0.00 cr | 89.0% | ₹0 cr |
| 29 Jul '26 | 131.40 | 131.40 | 109.95 | 111.40 | −17.40 | −13.51% | 0.00 cr | 88.2% | ₹0 cr |
| 28 Jul '26 | 130.50 | 130.50 | 120.00 | 128.80 | +2.20 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 114.05 | 131.95 | 114.05 | 126.60 | +6.60 | +5.50% | 0.00 cr | 99.6% | ₹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.
