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 | 161.10 | 160.00 | 160.90 | +2.90 | +1.84% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 157.05 | 158.50 | 156.05 | 158.00 | +0.00 | +0.00% | 0.00 cr | 8.0% | ₹1 cr |
| 02 Sep '26 | 158.00 | 158.80 | 155.05 | 158.00 | −3.00 | −1.86% | 0.00 cr | 18.2% | ₹0 cr |
| 01 Sep '26 | 153.90 | 161.00 | 148.10 | 161.00 | +8.00 | +5.23% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 148.90 | 153.45 | 148.50 | 153.00 | +4.95 | +3.34% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 148.50 | 151.20 | 148.05 | 148.05 | −0.40 | −0.27% | 0.01 cr | 6.9% | ₹1 cr |
| 27 Aug '26 | 148.10 | 149.00 | 148.00 | 148.45 | +0.45 | +0.30% | 0.00 cr | 14.0% | ₹1 cr |
| 26 Aug '26 | 149.00 | 151.00 | 147.20 | 148.00 | −1.10 | −0.74% | 0.01 cr | 17.7% | ₹1 cr |
| 25 Aug '26 | 151.45 | 152.10 | 149.10 | 149.10 | −3.35 | −2.20% | 0.00 cr | 14.6% | ₹1 cr |
| 24 Aug '26 | 155.05 | 155.75 | 150.60 | 152.45 | −4.35 | −2.77% | 0.01 cr | 34.5% | ₹1 cr |
| 21 Aug '26 | 165.10 | 167.60 | 154.00 | 156.80 | −7.25 | −4.42% | 0.01 cr | 10.4% | ₹1 cr |
| 20 Aug '26 | 164.15 | 176.00 | 160.55 | 164.05 | −75.20 | −31.43% | 0.01 cr | 19.6% | ₹2 cr |
| 19 Aug '26 | 240.70 | 245.00 | 238.90 | 239.25 | +0.05 | +0.02% | 0.01 cr | 38.2% | ₹2 cr |
| 18 Aug '26 | 242.00 | 242.85 | 238.90 | 239.20 | −0.35 | −0.15% | 0.01 cr | 40.4% | ₹1 cr |
| 17 Aug '26 | 241.00 | 246.65 | 239.10 | 239.55 | −0.10 | −0.04% | 0.01 cr | 19.8% | ₹1 cr |
| 14 Aug '26 | 242.00 | 242.60 | 239.50 | 239.65 | +0.15 | +0.06% | 0.01 cr | 9.8% | ₹1 cr |
| 13 Aug '26 | 240.50 | 240.60 | 239.00 | 239.50 | +0.55 | +0.23% | 0.00 cr | 7.8% | ₹1 cr |
| 12 Aug '26 | 240.05 | 242.50 | 238.90 | 238.95 | −1.30 | −0.54% | 0.00 cr | 12.1% | ₹1 cr |
| 11 Aug '26 | 246.50 | 249.60 | 240.00 | 240.25 | −7.70 | −3.11% | 0.01 cr | 17.6% | ₹2 cr |
| 10 Aug '26 | 248.55 | 254.00 | 242.55 | 247.95 | +6.90 | +2.86% | 0.01 cr | 38.4% | ₹2 cr |
| 07 Aug '26 | 233.95 | 245.00 | 230.00 | 241.05 | +12.05 | +5.26% | 0.01 cr | 51.8% | ₹2 cr |
| 06 Aug '26 | 229.50 | 230.65 | 229.00 | 229.00 | +0.00 | +0.00% | 0.00 cr | 17.5% | ₹1 cr |
| 05 Aug '26 | 231.50 | 231.65 | 229.00 | 229.00 | −1.00 | −0.43% | 0.01 cr | 38.4% | ₹1 cr |
| 04 Aug '26 | 231.00 | 231.70 | 230.00 | 230.00 | −0.30 | −0.13% | 0.00 cr | 3.6% | ₹1 cr |
| 03 Aug '26 | 231.90 | 237.00 | 230.05 | 230.30 | +1.10 | +0.48% | 0.01 cr | 15.9% | ₹1 cr |
| 31 Jul '26 | 229.10 | 230.75 | 229.00 | 229.20 | −0.30 | −0.13% | 0.00 cr | 10.8% | ₹1 cr |
| 30 Jul '26 | 233.00 | 233.00 | 229.50 | 229.50 | −2.00 | −0.86% | 0.01 cr | 1.9% | ₹1 cr |
| 29 Jul '26 | 233.05 | 233.90 | 230.00 | 231.50 | −0.55 | −0.24% | 0.01 cr | 3.7% | ₹1 cr |
| 28 Jul '26 | 231.00 | 234.50 | 230.00 | 232.05 | +1.95 | +0.85% | 0.00 cr | 4.6% | ₹1 cr |
| 27 Jul '26 | 229.40 | 230.70 | 229.00 | 230.10 | +1.10 | +0.48% | 0.00 cr | 3.7% | ₹1 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.
