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 | 156.95 | 163.00 | 152.40 | 161.45 | +12.05 | +8.07% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 144.45 | 154.00 | 141.05 | 149.40 | +7.80 | +5.51% | 0.00 cr | 83.8% | ₹1 cr |
| 02 Sep '26 | 137.95 | 144.00 | 135.30 | 141.60 | +3.65 | +2.65% | 0.00 cr | 78.5% | ₹0 cr |
| 01 Sep '26 | 142.30 | 142.80 | 136.00 | 137.95 | −4.20 | −2.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 139.00 | 143.65 | 132.60 | 142.15 | +2.40 | +1.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 142.00 | 144.70 | 135.50 | 139.75 | −0.40 | −0.29% | 0.00 cr | 48.8% | ₹0 cr |
| 27 Aug '26 | 132.00 | 144.00 | 131.25 | 140.15 | +8.25 | +6.25% | 0.00 cr | 82.2% | ₹0 cr |
| 26 Aug '26 | 134.00 | 136.20 | 129.00 | 131.90 | +0.55 | +0.42% | 0.00 cr | 80.8% | ₹0 cr |
| 25 Aug '26 | 128.50 | 132.90 | 127.10 | 131.35 | +4.95 | +3.92% | 0.00 cr | 72.3% | ₹0 cr |
| 24 Aug '26 | 122.00 | 127.90 | 122.00 | 126.40 | +4.80 | +3.95% | 0.00 cr | 79.2% | ₹0 cr |
| 21 Aug '26 | 123.00 | 123.00 | 121.15 | 121.60 | −0.65 | −0.53% | 0.00 cr | 72.3% | ₹0 cr |
| 20 Aug '26 | 126.55 | 127.80 | 122.05 | 122.25 | −4.30 | −3.40% | 0.00 cr | 84.1% | ₹0 cr |
| 19 Aug '26 | 124.00 | 127.20 | 122.00 | 126.55 | +3.15 | +2.55% | 0.00 cr | 57.5% | ₹0 cr |
| 18 Aug '26 | 122.70 | 125.55 | 121.90 | 123.40 | +0.70 | +0.57% | 0.00 cr | 65.8% | ₹0 cr |
| 17 Aug '26 | 123.00 | 125.95 | 122.00 | 122.70 | −1.85 | −1.49% | 0.00 cr | 60.4% | ₹0 cr |
| 14 Aug '26 | 124.15 | 125.05 | 124.05 | 124.55 | −2.40 | −1.89% | 0.00 cr | 84.6% | ₹0 cr |
| 13 Aug '26 | 128.30 | 128.80 | 124.75 | 126.95 | −1.00 | −0.78% | 0.00 cr | 56.3% | ₹0 cr |
| 12 Aug '26 | 123.75 | 128.95 | 123.65 | 127.95 | +2.60 | +2.07% | 0.00 cr | 66.2% | ₹0 cr |
| 11 Aug '26 | 133.00 | 133.00 | 123.70 | 125.35 | −4.70 | −3.61% | 0.00 cr | 77.7% | ₹0 cr |
| 10 Aug '26 | 116.35 | 131.50 | 116.35 | 130.05 | +13.70 | +11.77% | 0.01 cr | 46.0% | ₹1 cr |
| 07 Aug '26 | 118.00 | 118.50 | 114.40 | 116.35 | −0.25 | −0.21% | 0.00 cr | 78.8% | ₹0 cr |
| 06 Aug '26 | 118.90 | 118.90 | 115.00 | 116.60 | −3.05 | −2.55% | 0.00 cr | 83.3% | ₹0 cr |
| 05 Aug '26 | 115.85 | 119.90 | 115.85 | 119.65 | +4.65 | +4.04% | 0.00 cr | 79.4% | ₹0 cr |
| 04 Aug '26 | 115.40 | 115.95 | 113.35 | 115.00 | +1.50 | +1.32% | 0.00 cr | 88.9% | ₹0 cr |
| 03 Aug '26 | 114.95 | 115.85 | 113.00 | 113.50 | +0.55 | +0.49% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 115.00 | 117.55 | 112.30 | 112.95 | −2.95 | −2.55% | 0.00 cr | 68.4% | ₹0 cr |
| 30 Jul '26 | 117.55 | 117.55 | 114.45 | 115.90 | −1.15 | −0.98% | 0.00 cr | 77.9% | ₹0 cr |
| 29 Jul '26 | 121.95 | 121.95 | 114.65 | 117.05 | −0.05 | −0.04% | 0.00 cr | 85.8% | ₹0 cr |
| 28 Jul '26 | 121.80 | 121.80 | 113.80 | 117.10 | +3.00 | +2.63% | 0.00 cr | 77.3% | ₹0 cr |
| 27 Jul '26 | 114.05 | 114.10 | 114.05 | 114.10 | +0.10 | +0.09% | 0.00 cr | 50.0% | ₹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.
