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 | 155.00 | 162.00 | 152.00 | 161.00 | +6.35 | +4.11% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 149.00 | 154.80 | 147.50 | 154.65 | +6.15 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 153.70 | 158.00 | 145.00 | 148.50 | −5.10 | −3.32% | 0.00 cr | 83.5% | ₹0 cr |
| 01 Sep '26 | 157.90 | 157.90 | 153.60 | 153.60 | +0.95 | +0.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 150.95 | 161.30 | 150.00 | 152.65 | −2.50 | −1.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 151.30 | 165.00 | 151.30 | 155.15 | +3.85 | +2.54% | 0.00 cr | 64.6% | ₹0 cr |
| 27 Aug '26 | 169.90 | 169.90 | 151.30 | 151.30 | −5.70 | −3.63% | 0.00 cr | 96.4% | ₹0 cr |
| 26 Aug '26 | 159.95 | 159.95 | 151.10 | 157.00 | +1.80 | +1.16% | 0.00 cr | 95.0% | ₹0 cr |
| 25 Aug '26 | 156.00 | 169.00 | 148.60 | 155.20 | −1.70 | −1.08% | 0.00 cr | 77.3% | ₹0 cr |
| 24 Aug '26 | 155.10 | 161.95 | 150.35 | 156.90 | +0.60 | +0.38% | 0.00 cr | 79.5% | ₹0 cr |
| 21 Aug '26 | 162.00 | 162.00 | 156.15 | 156.30 | −6.65 | −4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 171.40 | 171.40 | 159.95 | 162.95 | +0.00 | +0.00% | 0.00 cr | 72.0% | ₹0 cr |
| 19 Aug '26 | 174.90 | 174.90 | 154.05 | 162.95 | +3.95 | +2.48% | 0.00 cr | 91.3% | ₹0 cr |
| 18 Aug '26 | 165.00 | 165.00 | 153.30 | 159.00 | +3.65 | +2.35% | 0.00 cr | 81.7% | ₹0 cr |
| 17 Aug '26 | 146.25 | 160.00 | 146.20 | 155.35 | +4.15 | +2.74% | 0.00 cr | 83.7% | ₹0 cr |
| 14 Aug '26 | 142.45 | 161.95 | 142.00 | 151.20 | +15.95 | +11.79% | 0.00 cr | 78.9% | ₹0 cr |
| 13 Aug '26 | 142.50 | 142.50 | 135.00 | 135.25 | −1.50 | −1.10% | 0.00 cr | 77.0% | ₹0 cr |
| 12 Aug '26 | 144.80 | 145.00 | 136.10 | 136.75 | −2.80 | −2.01% | 0.00 cr | 94.2% | ₹0 cr |
| 11 Aug '26 | 134.00 | 146.75 | 134.00 | 139.55 | −0.05 | −0.04% | 0.00 cr | 83.7% | ₹0 cr |
| 10 Aug '26 | 142.05 | 152.00 | 135.00 | 139.60 | −2.70 | −1.90% | 0.00 cr | 78.8% | ₹0 cr |
| 07 Aug '26 | 164.90 | 164.90 | 142.25 | 142.30 | −6.05 | −4.08% | 0.00 cr | 97.7% | ₹0 cr |
| 06 Aug '26 | 154.95 | 154.95 | 142.05 | 148.35 | +6.15 | +4.32% | 0.00 cr | 86.3% | ₹0 cr |
| 05 Aug '26 | 151.95 | 151.95 | 142.20 | 142.20 | +0.05 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 170.45 | 170.45 | 142.00 | 142.15 | −12.45 | −8.05% | 0.00 cr | 71.3% | ₹0 cr |
| 03 Aug '26 | 150.00 | 168.35 | 141.20 | 154.60 | +8.35 | +5.71% | 0.00 cr | 56.7% | ₹0 cr |
| 31 Jul '26 | 146.00 | 146.25 | 146.00 | 146.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 147.00 | 149.00 | 145.00 | 146.25 | +2.50 | +1.74% | 0.00 cr | 93.7% | ₹0 cr |
| 29 Jul '26 | 148.70 | 148.70 | 143.00 | 143.75 | +8.65 | +6.40% | 0.00 cr | 74.2% | ₹0 cr |
| 28 Jul '26 | 149.95 | 149.95 | 134.10 | 135.10 | −5.90 | −4.18% | 0.00 cr | 83.9% | ₹0 cr |
| 27 Jul '26 | 148.00 | 148.00 | 140.00 | 141.00 | −7.95 | −5.34% | 0.00 cr | 98.1% | ₹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.
