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 | 134.00 | 150.00 | 134.00 | 150.00 | +15.40 | +11.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 135.00 | 144.50 | 112.80 | 134.60 | −6.40 | −4.54% | 0.01 cr | 48.7% | ₹1 cr |
| 01 Sep '26 | 153.00 | 154.00 | 141.00 | 141.00 | −8.95 | −5.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 146.00 | 149.95 | 139.00 | 149.95 | −0.70 | −0.46% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 150.65 | 150.65 | 150.65 | 150.65 | +0.65 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 150.00 | 150.00 | 150.00 | 150.00 | −1.00 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 144.00 | 151.00 | 144.00 | 151.00 | +7.35 | +5.12% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 135.00 | 143.65 | 135.00 | 143.65 | −1.35 | −0.93% | 0.00 cr | 85.7% | ₹0 cr |
| 18 Aug '26 | 145.00 | 145.00 | 145.00 | 145.00 | −1.00 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 145.50 | 146.00 | 145.50 | 146.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 140.10 | 146.00 | 140.10 | 146.00 | −4.00 | −2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 150.00 | 150.00 | 150.00 | 150.00 | −8.50 | −5.36% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 158.50 | 158.50 | 158.50 | 158.50 | −0.25 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 158.00 | 158.75 | 158.00 | 158.75 | −4.75 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 163.50 | 163.50 | 163.50 | 163.50 | +11.00 | +7.21% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 168.00 | 168.00 | 151.00 | 152.50 | −8.50 | −5.28% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 161.00 | 161.00 | 161.00 | 161.00 | +18.55 | +13.02% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 142.45 | 142.45 | 142.45 | 142.45 | −20.55 | −12.61% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 148.95 | 163.00 | 148.95 | 163.00 | +13.20 | +8.81% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 149.80 | 149.80 | 149.80 | 149.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 149.80 | 149.80 | 149.80 | 149.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 149.80 | 149.80 | 149.80 | 149.80 | +4.80 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 170.00 | 170.00 | 144.95 | 145.00 | −14.05 | −8.83% | 0.00 cr | 73.3% | ₹0 cr |
| 22 Jul '26 | 175.00 | 175.00 | 159.05 | 159.05 | −8.95 | −5.33% | 0.00 cr | 33.3% | ₹0 cr |
| 21 Jul '26 | 168.00 | 168.00 | 168.00 | 168.00 | −2.00 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 169.00 | 179.00 | 169.00 | 170.00 | +1.00 | +0.59% | 0.00 cr | 93.3% | ₹0 cr |
| 02 Jul '26 | 162.00 | 169.00 | 162.00 | 169.00 | −1.00 | −0.59% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Jul '26 | 158.50 | 170.00 | 158.50 | 170.00 | +19.45 | +12.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 148.55 | 152.50 | 148.55 | 150.55 | −11.45 | −7.07% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jun '26 | 148.05 | 162.00 | 148.05 | 162.00 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹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.
