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 | 153.60 | 161.55 | 152.10 | 157.45 | +3.85 | +2.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 157.50 | 157.50 | 153.00 | 153.60 | −1.90 | −1.22% | 0.00 cr | 84.1% | ₹0 cr |
| 02 Sep '26 | 157.00 | 157.75 | 153.25 | 155.50 | +1.15 | +0.75% | 0.00 cr | 64.2% | ₹0 cr |
| 01 Sep '26 | 156.15 | 158.00 | 152.50 | 154.35 | −1.80 | −1.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 159.00 | 161.35 | 152.05 | 156.15 | −1.15 | −0.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 157.05 | 158.00 | 152.10 | 157.30 | +0.25 | +0.16% | 0.00 cr | 82.6% | ₹0 cr |
| 27 Aug '26 | 152.50 | 159.85 | 152.50 | 157.05 | +0.85 | +0.54% | 0.00 cr | 75.3% | ₹0 cr |
| 26 Aug '26 | 162.65 | 162.65 | 152.10 | 156.20 | −0.80 | −0.51% | 0.00 cr | 80.6% | ₹0 cr |
| 25 Aug '26 | 164.00 | 169.00 | 155.00 | 157.00 | −3.25 | −2.03% | 0.00 cr | 51.4% | ₹0 cr |
| 24 Aug '26 | 163.00 | 163.00 | 155.00 | 160.25 | +1.40 | +0.88% | 0.00 cr | 84.6% | ₹0 cr |
| 21 Aug '26 | 164.40 | 166.50 | 157.00 | 158.85 | −4.20 | −2.58% | 0.00 cr | 83.1% | ₹0 cr |
| 20 Aug '26 | 154.00 | 167.85 | 154.00 | 163.05 | +23.15 | +16.55% | 0.01 cr | 59.2% | ₹1 cr |
| 19 Aug '26 | 141.00 | 141.00 | 136.45 | 139.90 | −0.45 | −0.32% | 0.00 cr | 65.3% | ₹0 cr |
| 18 Aug '26 | 138.75 | 143.10 | 136.80 | 140.35 | +1.60 | +1.15% | 0.00 cr | 77.8% | ₹0 cr |
| 17 Aug '26 | 138.05 | 140.00 | 135.10 | 138.75 | −0.70 | −0.50% | 0.00 cr | 82.3% | ₹0 cr |
| 14 Aug '26 | 138.95 | 144.40 | 136.15 | 139.45 | +0.50 | +0.36% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 146.20 | 147.00 | 133.00 | 138.95 | −11.45 | −7.61% | 0.00 cr | 69.4% | ₹0 cr |
| 12 Aug '26 | 145.85 | 154.00 | 143.00 | 150.40 | +4.55 | +3.12% | 0.00 cr | 61.9% | ₹0 cr |
| 11 Aug '26 | 148.00 | 151.30 | 142.00 | 145.85 | +1.95 | +1.36% | 0.00 cr | 59.0% | ₹0 cr |
| 10 Aug '26 | 147.95 | 147.95 | 141.40 | 143.90 | +0.85 | +0.59% | 0.00 cr | 75.6% | ₹0 cr |
| 07 Aug '26 | 145.05 | 147.80 | 140.00 | 143.05 | −2.00 | −1.38% | 0.00 cr | 89.8% | ₹0 cr |
| 06 Aug '26 | 150.95 | 151.90 | 144.05 | 145.05 | −5.90 | −3.91% | 0.00 cr | 77.3% | ₹0 cr |
| 05 Aug '26 | 153.65 | 158.90 | 146.00 | 150.95 | −2.70 | −1.76% | 0.00 cr | 71.5% | ₹0 cr |
| 04 Aug '26 | 149.85 | 156.00 | 148.00 | 153.65 | +3.10 | +2.06% | 0.00 cr | 70.2% | ₹0 cr |
| 03 Aug '26 | 145.10 | 152.60 | 145.10 | 150.55 | +0.70 | +0.47% | 0.00 cr | 78.5% | ₹0 cr |
| 31 Jul '26 | 147.00 | 150.85 | 142.25 | 149.85 | +3.80 | +2.60% | 0.00 cr | 65.1% | ₹0 cr |
| 30 Jul '26 | 148.90 | 148.90 | 140.30 | 146.05 | −2.85 | −1.91% | 0.00 cr | 79.5% | ₹0 cr |
| 29 Jul '26 | 148.00 | 151.85 | 144.45 | 148.90 | +3.20 | +2.20% | 0.00 cr | 69.4% | ₹0 cr |
| 28 Jul '26 | 141.50 | 149.60 | 141.50 | 145.70 | −4.25 | −2.83% | 0.00 cr | 65.5% | ₹0 cr |
| 27 Jul '26 | 158.65 | 158.65 | 148.15 | 149.95 | +4.65 | +3.20% | 0.00 cr | 85.1% | ₹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.
