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 | 161.00 | 161.00 | 154.00 | 154.00 | +0.05 | +0.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 157.85 | 157.85 | 153.95 | 153.95 | +1.20 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 152.80 | 152.80 | 152.75 | 152.75 | +2.95 | +1.97% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 144.90 | 150.15 | 136.35 | 149.80 | +6.30 | +4.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 143.55 | 143.70 | 143.50 | 143.50 | −7.55 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 163.80 | 163.80 | 151.00 | 151.05 | −4.95 | −3.17% | 0.00 cr | 85.6% | ₹0 cr |
| 27 Aug '26 | 156.00 | 156.00 | 156.00 | 156.00 | +2.00 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 154.00 | 154.00 | 154.00 | 154.00 | +2.95 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 157.00 | 157.00 | 151.05 | 151.05 | −7.90 | −4.97% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Aug '26 | 159.00 | 166.00 | 151.75 | 158.95 | −0.75 | −0.47% | 0.00 cr | 97.7% | ₹0 cr |
| 21 Aug '26 | 161.00 | 161.00 | 159.70 | 159.70 | +5.60 | +3.63% | 0.00 cr | 90.9% | ₹0 cr |
| 20 Aug '26 | 154.90 | 154.90 | 147.20 | 154.10 | −0.80 | −0.52% | 0.00 cr | 98.7% | ₹0 cr |
| 19 Aug '26 | 154.90 | 154.90 | 154.90 | 154.90 | −0.10 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 150.85 | 155.00 | 150.85 | 155.00 | −3.25 | −2.05% | 0.00 cr | 94.4% | ₹0 cr |
| 17 Aug '26 | 150.40 | 159.85 | 150.00 | 158.25 | +5.60 | +3.67% | 0.00 cr | 98.8% | ₹0 cr |
| 14 Aug '26 | 138.90 | 153.45 | 138.85 | 152.65 | +6.50 | +4.45% | 0.00 cr | 94.8% | ₹0 cr |
| 13 Aug '26 | 152.00 | 152.00 | 146.10 | 146.15 | −7.60 | −4.94% | 0.00 cr | 99.5% | ₹0 cr |
| 12 Aug '26 | 154.00 | 156.00 | 147.45 | 153.75 | −1.45 | −0.93% | 0.00 cr | 88.3% | ₹0 cr |
| 11 Aug '26 | 151.50 | 156.80 | 149.65 | 155.20 | −2.30 | −1.46% | 0.00 cr | 51.5% | ₹0 cr |
| 10 Aug '26 | 143.00 | 157.50 | 142.50 | 157.50 | +7.50 | +5.00% | 0.00 cr | 86.4% | ₹0 cr |
| 07 Aug '26 | 171.95 | 189.10 | 137.60 | 150.00 | −21.95 | −12.77% | 0.00 cr | 63.8% | ₹0 cr |
| 06 Aug '26 | 174.00 | 174.00 | 171.00 | 171.95 | +9.10 | +5.59% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 162.85 | 162.85 | 162.85 | 162.85 | +13.80 | +9.26% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 155.15 | 155.15 | 145.00 | 149.05 | −6.85 | −4.39% | 0.00 cr | 86.1% | ₹0 cr |
| 03 Aug '26 | 159.95 | 159.95 | 150.00 | 155.90 | +9.90 | +6.78% | 0.00 cr | 71.1% | ₹0 cr |
| 31 Jul '26 | 150.10 | 150.10 | 146.00 | 146.00 | −3.75 | −2.50% | 0.00 cr | 96.1% | ₹0 cr |
| 30 Jul '26 | 155.00 | 155.00 | 141.30 | 149.75 | −7.20 | −4.59% | 0.00 cr | 71.6% | ₹0 cr |
| 29 Jul '26 | 150.00 | 167.90 | 147.15 | 156.95 | −6.55 | −4.01% | 0.00 cr | 94.4% | ₹0 cr |
| 28 Jul '26 | 163.95 | 163.95 | 163.00 | 163.50 | +9.50 | +6.17% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 157.90 | 157.90 | 154.00 | 154.00 | +7.80 | +5.34% | 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.
