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 | 141.55 | 141.55 | 141.55 | 141.55 | −7.40 | −4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 156.75 | 156.75 | 148.95 | 148.95 | −7.80 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 173.00 | 173.00 | 156.75 | 156.75 | −8.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 150.00 | 165.00 | 149.45 | 165.00 | +7.75 | +4.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 157.25 | 171.00 | 157.25 | 157.25 | −8.25 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 150.75 | 165.50 | 150.75 | 165.50 | +6.85 | +4.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 158.65 | 158.65 | 158.65 | 158.65 | −8.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 167.00 | 167.00 | 167.00 | 167.00 | −8.75 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 194.00 | 194.00 | 175.75 | 175.75 | −9.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 168.30 | 185.10 | 168.00 | 185.00 | +8.70 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 177.55 | 177.55 | 176.30 | 176.30 | −9.25 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 185.55 | 185.55 | 185.55 | 185.55 | −9.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 195.30 | 195.30 | 195.30 | 195.30 | −9.70 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 199.95 | 205.00 | 199.95 | 205.00 | +1.00 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 205.00 | 205.80 | 204.00 | 204.00 | +8.00 | +4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 196.00 | 196.00 | 196.00 | 196.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 196.00 | 196.00 | 196.00 | 196.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 196.00 | 196.00 | 196.00 | 196.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 196.00 | 196.00 | 196.00 | 196.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 196.00 | 196.00 | 196.00 | 196.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 196.00 | 196.00 | 196.00 | 196.00 | −1.00 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 197.00 | 197.00 | 197.00 | 197.00 | −1.90 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 198.90 | 198.90 | 198.90 | 198.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 198.90 | 198.90 | 198.90 | 198.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 198.90 | 198.90 | 198.90 | 198.90 | −1.10 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 200.00 | 200.00 | 200.00 | 200.00 | +2.95 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 197.05 | 197.05 | 197.05 | 197.05 | −3.95 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 201.95 | 201.95 | 201.00 | 201.00 | +3.00 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 198.00 | 198.00 | 198.00 | 198.00 | −1.00 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 201.60 | 201.60 | 199.00 | 199.00 | −2.60 | −1.29% | 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.
