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 | 152.45 | 152.45 | 152.00 | 152.30 | −1.70 | −1.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 147.50 | 154.00 | 147.25 | 154.00 | −0.95 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 154.95 | 154.95 | 154.95 | 154.95 | +3.60 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 145.80 | 151.90 | 145.80 | 151.35 | +5.55 | +3.81% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 145.80 | 145.80 | 145.00 | 145.80 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 137.20 | 145.80 | 137.20 | 145.80 | +5.80 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 152.50 | 152.50 | 140.00 | 140.00 | −6.50 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 142.20 | 148.50 | 135.10 | 146.50 | +4.30 | +3.02% | 0.00 cr | 94.4% | ₹0 cr |
| 25 Aug '26 | 140.00 | 145.00 | 137.55 | 142.20 | +2.75 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 128.30 | 140.00 | 128.30 | 139.45 | +4.60 | +3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 135.00 | 135.00 | 134.85 | 134.85 | +0.65 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 135.25 | 135.25 | 134.05 | 134.20 | +1.15 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 133.00 | 133.05 | 133.00 | 133.05 | −6.95 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 141.00 | 141.00 | 140.00 | 140.00 | +5.70 | +4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 139.00 | 139.00 | 133.10 | 134.30 | +1.25 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 132.90 | 133.20 | 132.90 | 133.05 | −3.25 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 137.25 | 137.25 | 136.10 | 136.30 | +2.20 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 136.60 | 136.60 | 134.10 | 134.10 | −6.70 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 144.50 | 145.00 | 136.00 | 140.80 | −2.30 | −1.61% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 143.10 | 143.10 | 143.10 | 143.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 146.40 | 146.40 | 143.05 | 143.10 | −3.30 | −2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 139.30 | 153.00 | 139.30 | 146.40 | −0.10 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 152.50 | 152.50 | 140.45 | 146.50 | −0.80 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 155.00 | 155.00 | 147.25 | 147.30 | −7.70 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 149.00 | 155.00 | 149.00 | 155.00 | +7.00 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 143.75 | 158.00 | 143.45 | 148.00 | −2.90 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 141.10 | 155.50 | 141.10 | 150.90 | +2.45 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 150.15 | 150.15 | 140.00 | 148.45 | +5.45 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 143.00 | 143.00 | 143.00 | 143.00 | +6.55 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 144.10 | 144.90 | 131.35 | 136.45 | −1.55 | −1.12% | 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.
