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 | 150.00 | 154.75 | 149.15 | 153.95 | +3.65 | +2.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 148.50 | 159.30 | 147.00 | 150.30 | +1.80 | +1.21% | 0.00 cr | 75.6% | ₹0 cr |
| 02 Sep '26 | 153.00 | 153.00 | 145.00 | 148.50 | −6.75 | −4.35% | 0.00 cr | 71.2% | ₹0 cr |
| 01 Sep '26 | 162.65 | 162.65 | 146.40 | 155.25 | −7.40 | −4.55% | 0.02 cr | — | ₹2 cr |
| 31 Aug '26 | 164.85 | 164.85 | 160.00 | 162.65 | −1.15 | −0.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 157.95 | 164.95 | 157.95 | 163.80 | +6.70 | +4.26% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 159.00 | 159.60 | 154.05 | 157.10 | −2.90 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 159.85 | 162.00 | 159.85 | 160.00 | −0.15 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 165.15 | 165.15 | 160.10 | 160.15 | −8.35 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 170.00 | 170.00 | 164.50 | 168.50 | −4.30 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 171.10 | 173.00 | 167.00 | 172.80 | −0.60 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 177.70 | 177.70 | 170.20 | 173.40 | −4.25 | −2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 182.00 | 182.65 | 177.40 | 177.65 | −5.00 | −2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 182.90 | 183.50 | 182.00 | 182.65 | −4.90 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 199.00 | 199.00 | 181.45 | 187.55 | −3.45 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 192.05 | 192.05 | 191.00 | 191.00 | −1.00 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 192.10 | 195.50 | 192.00 | 192.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 192.00 | 193.00 | 190.40 | 192.00 | −1.20 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 199.95 | 199.95 | 193.20 | 193.20 | −3.40 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 193.30 | 196.60 | 193.30 | 196.60 | +3.85 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 189.05 | 192.75 | 189.05 | 192.75 | +3.75 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 186.00 | 189.00 | 186.00 | 189.00 | +3.30 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 185.70 | 185.70 | 182.00 | 185.70 | +1.45 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 186.00 | 186.00 | 184.25 | 184.25 | −3.75 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 181.00 | 188.30 | 181.00 | 188.00 | +3.35 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 184.65 | 184.65 | 184.65 | 184.65 | −3.75 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 190.20 | 195.80 | 188.40 | 188.40 | −3.80 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 192.20 | 192.20 | 192.20 | 192.20 | −3.15 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 195.35 | 195.35 | 195.35 | 195.35 | −3.95 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 199.30 | 199.30 | 199.30 | 199.30 | −4.05 | −1.99% | 0.00 cr | 100.0% | ₹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.
