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 | 165.00 | 169.85 | 160.00 | 163.70 | +6.55 | +4.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 157.00 | 164.80 | 151.30 | 157.15 | +6.60 | +4.38% | 0.00 cr | 93.7% | ₹0 cr |
| 02 Sep '26 | 153.50 | 155.00 | 148.65 | 150.55 | −1.45 | −0.95% | 0.00 cr | 90.8% | ₹0 cr |
| 01 Sep '26 | 151.95 | 152.00 | 150.90 | 152.00 | +5.00 | +3.40% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 147.40 | 153.00 | 147.00 | 147.00 | −5.00 | −3.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 154.00 | 154.00 | 147.00 | 152.00 | −2.20 | −1.43% | 0.00 cr | 98.9% | ₹0 cr |
| 27 Aug '26 | 152.00 | 155.00 | 149.50 | 154.20 | +4.70 | +3.14% | 0.00 cr | 94.7% | ₹0 cr |
| 26 Aug '26 | 150.00 | 152.70 | 145.10 | 149.50 | +1.15 | +0.78% | 0.00 cr | 74.5% | ₹0 cr |
| 25 Aug '26 | 150.00 | 150.00 | 145.10 | 148.35 | +3.55 | +2.45% | 0.00 cr | 73.1% | ₹0 cr |
| 24 Aug '26 | 147.00 | 150.00 | 144.80 | 144.80 | −2.20 | −1.50% | 0.00 cr | 94.1% | ₹0 cr |
| 21 Aug '26 | 148.00 | 148.00 | 142.85 | 147.00 | +1.05 | +0.72% | 0.00 cr | 79.4% | ₹0 cr |
| 20 Aug '26 | 149.00 | 149.00 | 144.70 | 145.95 | −0.90 | −0.61% | 0.00 cr | 61.2% | ₹0 cr |
| 19 Aug '26 | 146.95 | 149.60 | 142.40 | 146.85 | +1.75 | +1.21% | 0.00 cr | 88.2% | ₹0 cr |
| 18 Aug '26 | 149.05 | 149.05 | 145.00 | 145.10 | −3.90 | −2.62% | 0.00 cr | 77.9% | ₹0 cr |
| 17 Aug '26 | 152.80 | 154.80 | 145.25 | 149.00 | −3.05 | −2.01% | 0.00 cr | 70.5% | ₹0 cr |
| 14 Aug '26 | 151.00 | 163.90 | 151.00 | 152.05 | −10.20 | −6.29% | 0.00 cr | 84.5% | ₹0 cr |
| 13 Aug '26 | 146.80 | 165.00 | 142.75 | 162.25 | +17.00 | +11.70% | 0.00 cr | 93.1% | ₹0 cr |
| 12 Aug '26 | 145.05 | 155.00 | 144.00 | 145.25 | −4.95 | −3.30% | 0.00 cr | 82.2% | ₹0 cr |
| 11 Aug '26 | 153.00 | 160.30 | 145.60 | 150.20 | +10.20 | +7.29% | 0.00 cr | 88.2% | ₹0 cr |
| 10 Aug '26 | 141.55 | 144.75 | 136.05 | 140.00 | −0.55 | −0.39% | 0.00 cr | 99.2% | ₹0 cr |
| 07 Aug '26 | 140.05 | 141.55 | 137.00 | 140.55 | −1.00 | −0.71% | 0.00 cr | 95.1% | ₹0 cr |
| 06 Aug '26 | 147.00 | 147.00 | 140.00 | 141.55 | −2.30 | −1.60% | 0.00 cr | 68.4% | ₹0 cr |
| 05 Aug '26 | 142.00 | 145.00 | 140.60 | 143.85 | +2.85 | +2.02% | 0.00 cr | 99.8% | ₹0 cr |
| 04 Aug '26 | 140.00 | 142.00 | 140.00 | 141.00 | −0.15 | −0.11% | 0.00 cr | 95.5% | ₹0 cr |
| 03 Aug '26 | 140.00 | 143.50 | 136.20 | 141.15 | +3.40 | +2.47% | 0.00 cr | 98.2% | ₹0 cr |
| 31 Jul '26 | 140.00 | 141.70 | 135.60 | 137.75 | −2.25 | −1.61% | 0.00 cr | 96.0% | ₹0 cr |
| 30 Jul '26 | 147.80 | 147.80 | 140.00 | 140.00 | −4.15 | −2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 137.85 | 145.00 | 130.75 | 144.15 | +6.30 | +4.57% | 0.00 cr | 88.7% | ₹0 cr |
| 28 Jul '26 | 134.85 | 138.00 | 134.80 | 137.85 | +3.15 | +2.34% | 0.00 cr | 82.5% | ₹0 cr |
| 27 Jul '26 | 140.00 | 141.00 | 134.65 | 134.70 | −2.35 | −1.71% | 0.00 cr | 98.5% | ₹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.
