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 | 165.10 | 165.10 | 154.00 | 154.05 | +6.80 | +4.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 153.30 | 153.30 | 147.05 | 147.25 | −6.05 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 153.25 | 153.30 | 140.00 | 153.30 | +0.00 | +0.00% | 0.00 cr | 98.8% | ₹0 cr |
| 01 Sep '26 | 153.40 | 153.40 | 153.30 | 153.30 | +0.35 | +0.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 166.00 | 166.00 | 150.00 | 152.95 | +9.95 | +6.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 151.00 | 152.00 | 143.00 | 143.00 | −6.40 | −4.28% | 0.00 cr | 98.3% | ₹0 cr |
| 27 Aug '26 | 148.00 | 149.40 | 146.05 | 149.40 | +0.40 | +0.27% | 0.00 cr | 77.6% | ₹0 cr |
| 26 Aug '26 | 152.95 | 152.95 | 149.00 | 149.00 | −0.95 | −0.63% | 0.00 cr | 64.9% | ₹0 cr |
| 25 Aug '26 | 156.80 | 156.80 | 148.00 | 149.95 | −6.90 | −4.40% | 0.00 cr | 87.1% | ₹0 cr |
| 24 Aug '26 | 147.20 | 157.00 | 147.20 | 156.85 | +9.75 | +6.63% | 0.00 cr | 94.2% | ₹0 cr |
| 21 Aug '26 | 150.95 | 150.95 | 147.10 | 147.10 | −3.85 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 148.00 | 151.00 | 148.00 | 150.95 | +2.95 | +1.99% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Aug '26 | 152.00 | 155.00 | 148.00 | 148.00 | +0.00 | +0.00% | 0.00 cr | 91.9% | ₹0 cr |
| 18 Aug '26 | 151.00 | 151.45 | 148.00 | 148.00 | −2.00 | −1.33% | 0.00 cr | 98.2% | ₹0 cr |
| 17 Aug '26 | 148.00 | 154.00 | 148.00 | 150.00 | −2.00 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 149.95 | 156.00 | 149.35 | 152.00 | +2.65 | +1.77% | 0.00 cr | 83.1% | ₹0 cr |
| 13 Aug '26 | 170.55 | 170.55 | 140.20 | 149.35 | −5.30 | −3.43% | 0.00 cr | 57.1% | ₹0 cr |
| 11 Aug '26 | 157.45 | 157.45 | 148.00 | 154.65 | −2.35 | −1.50% | 0.00 cr | 82.1% | ₹0 cr |
| 10 Aug '26 | 166.00 | 166.00 | 157.00 | 157.00 | +1.05 | +0.67% | 0.00 cr | 80.1% | ₹0 cr |
| 07 Aug '26 | 156.70 | 156.70 | 155.95 | 155.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 152.05 | 155.95 | 152.05 | 155.95 | +0.45 | +0.29% | 0.00 cr | 97.9% | ₹0 cr |
| 05 Aug '26 | 157.00 | 158.55 | 152.10 | 155.50 | −1.45 | −0.92% | 0.00 cr | 87.0% | ₹0 cr |
| 04 Aug '26 | 152.60 | 158.55 | 152.60 | 156.95 | +5.10 | +3.36% | 0.00 cr | 98.8% | ₹0 cr |
| 03 Aug '26 | 161.40 | 161.40 | 150.00 | 151.85 | −6.35 | −4.01% | 0.00 cr | 74.2% | ₹0 cr |
| 31 Jul '26 | 150.55 | 162.00 | 149.95 | 158.20 | +5.15 | +3.36% | 0.00 cr | 38.3% | ₹0 cr |
| 30 Jul '26 | 173.00 | 173.00 | 145.60 | 153.05 | −19.50 | −11.30% | 0.00 cr | 73.0% | ₹0 cr |
| 29 Jul '26 | 178.65 | 184.00 | 168.10 | 172.55 | −6.10 | −3.41% | 0.00 cr | 93.9% | ₹0 cr |
| 28 Jul '26 | 184.00 | 184.00 | 171.50 | 178.65 | −2.25 | −1.24% | 0.00 cr | 88.7% | ₹0 cr |
| 27 Jul '26 | 164.70 | 184.35 | 164.70 | 180.90 | +18.15 | +11.15% | 0.00 cr | 70.3% | ₹0 cr |
| 24 Jul '26 | 161.00 | 164.70 | 160.00 | 162.75 | +1.75 | +1.09% | 0.00 cr | 93.3% | ₹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.
