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 | 150.90 | 150.90 | 145.25 | 146.10 | −1.70 | −1.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 150.90 | 150.90 | 145.30 | 147.80 | +1.15 | +0.78% | 0.00 cr | 70.7% | ₹0 cr |
| 02 Sep '26 | 152.00 | 152.00 | 141.90 | 146.65 | −1.75 | −1.18% | 0.00 cr | 85.3% | ₹0 cr |
| 01 Sep '26 | 152.95 | 152.95 | 148.05 | 148.40 | −2.65 | −1.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 153.80 | 153.80 | 147.75 | 151.05 | −0.95 | −0.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 148.00 | 153.00 | 148.00 | 152.00 | +0.05 | +0.03% | 0.00 cr | 70.3% | ₹0 cr |
| 27 Aug '26 | 151.00 | 153.00 | 148.60 | 151.95 | −1.00 | −0.65% | 0.00 cr | 80.1% | ₹0 cr |
| 26 Aug '26 | 152.00 | 153.50 | 150.35 | 152.95 | +1.45 | +0.96% | 0.00 cr | 97.3% | ₹0 cr |
| 25 Aug '26 | 153.75 | 153.75 | 148.00 | 151.50 | +3.40 | +2.30% | 0.00 cr | 85.8% | ₹0 cr |
| 24 Aug '26 | 154.85 | 154.85 | 146.05 | 148.10 | −4.05 | −2.66% | 0.00 cr | 83.1% | ₹0 cr |
| 21 Aug '26 | 154.00 | 154.80 | 148.10 | 152.15 | −0.80 | −0.52% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 150.00 | 154.00 | 150.00 | 152.95 | +2.95 | +1.97% | 0.00 cr | 92.1% | ₹0 cr |
| 19 Aug '26 | 157.50 | 157.50 | 150.00 | 150.00 | −1.95 | −1.28% | 0.00 cr | 86.1% | ₹0 cr |
| 18 Aug '26 | 154.85 | 158.95 | 150.20 | 151.95 | −0.95 | −0.62% | 0.00 cr | 72.4% | ₹0 cr |
| 17 Aug '26 | 150.00 | 153.85 | 150.00 | 152.90 | +3.80 | +2.55% | 0.00 cr | 87.1% | ₹0 cr |
| 14 Aug '26 | 152.95 | 152.95 | 146.20 | 149.10 | −2.70 | −1.78% | 0.00 cr | 82.9% | ₹0 cr |
| 13 Aug '26 | 150.75 | 154.90 | 150.00 | 151.80 | +1.05 | +0.70% | 0.00 cr | 58.9% | ₹0 cr |
| 12 Aug '26 | 154.95 | 154.95 | 149.00 | 150.75 | −3.05 | −1.98% | 0.00 cr | 81.2% | ₹0 cr |
| 11 Aug '26 | 158.00 | 158.00 | 152.00 | 153.80 | +0.75 | +0.49% | 0.00 cr | 94.3% | ₹0 cr |
| 10 Aug '26 | 151.05 | 159.60 | 151.05 | 153.05 | −2.20 | −1.42% | 0.00 cr | 94.1% | ₹0 cr |
| 07 Aug '26 | 153.10 | 156.80 | 148.55 | 155.25 | +2.15 | +1.40% | 0.00 cr | 89.2% | ₹0 cr |
| 06 Aug '26 | 155.00 | 155.95 | 152.10 | 153.10 | −1.90 | −1.23% | 0.00 cr | 73.7% | ₹0 cr |
| 05 Aug '26 | 156.15 | 157.95 | 152.00 | 155.00 | −1.15 | −0.74% | 0.00 cr | 90.8% | ₹0 cr |
| 04 Aug '26 | 157.65 | 157.65 | 155.10 | 156.15 | −0.30 | −0.19% | 0.00 cr | 70.1% | ₹0 cr |
| 03 Aug '26 | 154.85 | 158.40 | 153.00 | 156.45 | +1.80 | +1.16% | 0.00 cr | 83.5% | ₹0 cr |
| 31 Jul '26 | 153.50 | 158.45 | 153.00 | 154.65 | +1.15 | +0.75% | 0.00 cr | 82.0% | ₹0 cr |
| 30 Jul '26 | 159.80 | 159.80 | 153.00 | 153.50 | −4.65 | −2.94% | 0.00 cr | 97.5% | ₹0 cr |
| 29 Jul '26 | 159.50 | 159.50 | 152.00 | 158.15 | +2.60 | +1.67% | 0.00 cr | 77.9% | ₹0 cr |
| 28 Jul '26 | 159.00 | 160.00 | 152.25 | 155.55 | −1.70 | −1.08% | 0.00 cr | 79.3% | ₹0 cr |
| 27 Jul '26 | 154.70 | 159.75 | 154.70 | 157.25 | +2.60 | +1.68% | 0.00 cr | 85.3% | ₹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.
