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 | 149.00 | 149.00 | 138.00 | 148.00 | −1.25 | −0.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 157.00 | 157.00 | 142.05 | 149.25 | +4.85 | +3.36% | 0.00 cr | 76.2% | ₹0 cr |
| 02 Sep '26 | 153.60 | 154.35 | 143.00 | 144.40 | −9.20 | −5.99% | 0.00 cr | 81.7% | ₹0 cr |
| 01 Sep '26 | 155.00 | 155.00 | 145.00 | 153.60 | +8.95 | +6.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 165.00 | 176.00 | 141.15 | 144.65 | −3.35 | −2.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 143.10 | 150.80 | 143.10 | 148.00 | +6.10 | +4.30% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Aug '26 | 167.90 | 167.90 | 141.30 | 141.90 | −6.00 | −4.06% | 0.00 cr | 77.8% | ₹0 cr |
| 26 Aug '26 | 166.00 | 166.00 | 141.10 | 147.90 | −1.05 | −0.70% | 0.00 cr | 98.6% | ₹0 cr |
| 25 Aug '26 | 151.90 | 151.90 | 148.95 | 148.95 | −0.85 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 151.90 | 151.90 | 147.00 | 149.80 | −1.05 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 149.50 | 159.85 | 146.50 | 150.85 | +1.35 | +0.90% | 0.00 cr | 97.9% | ₹0 cr |
| 20 Aug '26 | 149.50 | 149.50 | 149.50 | 149.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 154.80 | 154.80 | 149.00 | 149.50 | −6.15 | −3.95% | 0.00 cr | 97.2% | ₹0 cr |
| 18 Aug '26 | 169.00 | 169.00 | 155.65 | 155.65 | +2.50 | +1.63% | 0.00 cr | 91.0% | ₹0 cr |
| 17 Aug '26 | 168.00 | 168.00 | 142.00 | 153.15 | −5.55 | −3.50% | 0.00 cr | 89.4% | ₹0 cr |
| 14 Aug '26 | 184.90 | 184.90 | 157.75 | 158.70 | −4.30 | −2.64% | 0.00 cr | 61.7% | ₹0 cr |
| 13 Aug '26 | 160.00 | 167.00 | 155.00 | 163.00 | +2.00 | +1.24% | 0.00 cr | 56.8% | ₹0 cr |
| 12 Aug '26 | 164.85 | 164.85 | 155.05 | 161.00 | +1.00 | +0.63% | 0.00 cr | 70.5% | ₹0 cr |
| 11 Aug '26 | 165.85 | 165.85 | 153.00 | 160.00 | +5.00 | +3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 184.55 | 184.55 | 155.00 | 155.00 | −6.85 | −4.23% | 0.00 cr | 98.8% | ₹0 cr |
| 07 Aug '26 | 164.00 | 164.95 | 161.85 | 161.85 | +1.25 | +0.78% | 0.00 cr | 99.4% | ₹0 cr |
| 06 Aug '26 | 169.90 | 169.90 | 140.20 | 160.60 | +5.60 | +3.61% | 0.00 cr | 71.5% | ₹0 cr |
| 05 Aug '26 | 177.00 | 177.00 | 155.00 | 155.00 | −0.65 | −0.42% | 0.00 cr | 85.9% | ₹0 cr |
| 04 Aug '26 | 178.55 | 178.55 | 155.40 | 155.65 | −7.50 | −4.60% | 0.00 cr | 90.2% | ₹0 cr |
| 03 Aug '26 | 179.00 | 179.00 | 159.95 | 163.15 | −1.75 | −1.06% | 0.00 cr | 75.0% | ₹0 cr |
| 31 Jul '26 | 174.00 | 174.00 | 162.00 | 164.90 | +0.10 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 175.00 | 176.75 | 160.00 | 164.80 | +5.15 | +3.23% | 0.00 cr | 94.3% | ₹0 cr |
| 29 Jul '26 | 161.05 | 161.05 | 157.00 | 159.65 | −1.40 | −0.87% | 0.00 cr | 98.7% | ₹0 cr |
| 28 Jul '26 | 183.00 | 183.00 | 161.05 | 161.05 | −0.40 | −0.25% | 0.00 cr | 97.5% | ₹0 cr |
| 27 Jul '26 | 158.50 | 163.75 | 158.50 | 161.45 | +4.50 | +2.87% | 0.00 cr | 96.4% | ₹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.
