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 | 160.00 | 160.00 | 147.25 | 147.25 | −7.70 | −4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 162.75 | 162.75 | 147.30 | 154.95 | −0.05 | −0.03% | 0.00 cr | 93.6% | ₹0 cr |
| 02 Sep '26 | 155.00 | 157.50 | 146.65 | 155.00 | +5.00 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 155.40 | 155.40 | 140.60 | 150.00 | +2.00 | +1.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 150.00 | 150.00 | 136.90 | 148.00 | +4.00 | +2.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 145.00 | 147.35 | 144.00 | 144.00 | +3.65 | +2.60% | 0.00 cr | 92.9% | ₹0 cr |
| 27 Aug '26 | 154.00 | 154.00 | 139.50 | 140.35 | −6.45 | −4.39% | 0.00 cr | 97.0% | ₹0 cr |
| 26 Aug '26 | 148.45 | 154.00 | 139.65 | 146.80 | −0.20 | −0.14% | 0.00 cr | 86.5% | ₹0 cr |
| 25 Aug '26 | 140.70 | 147.00 | 139.90 | 147.00 | +7.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 139.00 | 145.00 | 139.00 | 140.00 | +0.45 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 139.55 | 139.55 | 139.55 | 139.55 | +6.60 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 139.90 | 139.90 | 132.95 | 132.95 | −6.95 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 147.25 | 147.25 | 139.90 | 139.90 | −7.35 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 150.00 | 150.00 | 147.20 | 147.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 149.00 | 151.00 | 147.25 | 147.25 | −7.70 | −4.97% | 0.00 cr | 93.9% | ₹0 cr |
| 14 Aug '26 | 160.55 | 160.55 | 145.35 | 154.95 | +2.00 | +1.31% | 0.00 cr | 97.7% | ₹0 cr |
| 13 Aug '26 | 141.55 | 156.40 | 141.55 | 152.95 | +3.95 | +2.65% | 0.00 cr | 64.7% | ₹0 cr |
| 12 Aug '26 | 149.00 | 149.00 | 149.00 | 149.00 | −1.00 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 152.00 | 152.00 | 150.00 | 150.00 | −2.00 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 152.00 | 152.00 | 137.80 | 152.00 | +6.95 | +4.79% | 0.00 cr | 99.1% | ₹0 cr |
| 07 Aug '26 | 152.45 | 152.45 | 144.95 | 145.05 | −0.15 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 147.90 | 147.90 | 137.75 | 145.20 | +0.20 | +0.14% | 0.00 cr | 94.0% | ₹0 cr |
| 05 Aug '26 | 149.00 | 149.00 | 134.90 | 145.00 | +3.05 | +2.15% | 0.00 cr | 89.6% | ₹0 cr |
| 03 Aug '26 | 143.85 | 148.00 | 134.00 | 141.95 | +0.95 | +0.67% | 0.00 cr | 89.7% | ₹0 cr |
| 31 Jul '26 | 145.00 | 145.00 | 141.00 | 141.00 | +2.90 | +2.10% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 139.00 | 140.00 | 135.40 | 138.10 | −4.40 | −3.09% | 0.00 cr | 93.5% | ₹0 cr |
| 29 Jul '26 | 146.90 | 146.90 | 142.50 | 142.50 | +2.55 | +1.82% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 147.40 | 147.40 | 133.40 | 139.95 | −0.45 | −0.32% | 0.00 cr | 86.7% | ₹0 cr |
| 27 Jul '26 | 148.00 | 148.00 | 135.40 | 140.40 | −2.10 | −1.47% | 0.00 cr | 68.2% | ₹0 cr |
| 24 Jul '26 | 149.60 | 149.60 | 135.40 | 142.50 | +0.00 | +0.00% | 0.00 cr | 89.7% | ₹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.
