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 | 151.00 | 153.85 | 148.85 | 150.50 | −3.50 | −2.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 154.10 | 154.90 | 150.25 | 154.00 | +2.30 | +1.52% | 0.00 cr | 59.1% | ₹0 cr |
| 02 Sep '26 | 150.50 | 152.75 | 148.90 | 151.70 | +1.90 | +1.27% | 0.00 cr | 68.2% | ₹0 cr |
| 01 Sep '26 | 153.10 | 157.25 | 149.30 | 149.80 | −6.40 | −4.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 152.50 | 159.90 | 150.10 | 156.20 | +3.95 | +2.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 145.35 | 164.00 | 145.35 | 152.25 | +7.00 | +4.82% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 148.45 | 150.85 | 145.15 | 145.25 | −3.60 | −2.42% | 0.00 cr | 68.2% | ₹0 cr |
| 26 Aug '26 | 150.10 | 153.35 | 147.00 | 148.85 | −2.00 | −1.33% | 0.00 cr | 75.9% | ₹0 cr |
| 25 Aug '26 | 153.25 | 153.25 | 148.95 | 150.85 | −1.15 | −0.76% | 0.00 cr | 65.9% | ₹0 cr |
| 24 Aug '26 | 159.00 | 159.00 | 151.05 | 152.00 | −0.05 | −0.03% | 0.00 cr | 70.4% | ₹0 cr |
| 21 Aug '26 | 155.05 | 155.05 | 150.55 | 152.05 | −3.25 | −2.09% | 0.00 cr | 66.0% | ₹0 cr |
| 20 Aug '26 | 158.10 | 158.10 | 153.00 | 155.30 | +0.50 | +0.32% | 0.00 cr | 55.0% | ₹0 cr |
| 19 Aug '26 | 160.75 | 160.75 | 153.00 | 154.80 | −6.40 | −3.97% | 0.00 cr | 69.1% | ₹0 cr |
| 18 Aug '26 | 157.00 | 162.00 | 156.10 | 161.20 | +3.40 | +2.15% | 0.00 cr | 73.7% | ₹0 cr |
| 17 Aug '26 | 162.50 | 162.50 | 155.00 | 157.80 | −6.10 | −3.72% | 0.00 cr | 81.3% | ₹0 cr |
| 14 Aug '26 | 165.00 | 165.80 | 162.30 | 163.90 | −1.10 | −0.67% | 0.00 cr | 83.7% | ₹0 cr |
| 13 Aug '26 | 163.00 | 165.50 | 162.50 | 165.00 | +2.30 | +1.41% | 0.00 cr | 64.3% | ₹0 cr |
| 12 Aug '26 | 165.00 | 165.00 | 161.05 | 162.70 | +0.00 | +0.00% | 0.00 cr | 73.7% | ₹0 cr |
| 11 Aug '26 | 170.00 | 170.00 | 162.50 | 162.70 | −4.70 | −2.81% | 0.00 cr | 74.1% | ₹0 cr |
| 10 Aug '26 | 168.20 | 169.95 | 165.10 | 167.40 | −0.90 | −0.53% | 0.00 cr | 71.4% | ₹0 cr |
| 07 Aug '26 | 169.10 | 171.50 | 167.25 | 168.30 | −2.90 | −1.69% | 0.00 cr | 70.4% | ₹0 cr |
| 06 Aug '26 | 175.40 | 175.40 | 169.00 | 171.20 | −0.05 | −0.03% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 169.20 | 172.90 | 168.00 | 171.25 | +1.25 | +0.74% | 0.00 cr | 61.9% | ₹0 cr |
| 04 Aug '26 | 171.75 | 173.50 | 169.25 | 170.00 | +0.30 | +0.18% | 0.00 cr | 67.7% | ₹0 cr |
| 03 Aug '26 | 172.10 | 172.80 | 166.10 | 169.70 | −2.40 | −1.39% | 0.00 cr | 73.6% | ₹0 cr |
| 31 Jul '26 | 172.00 | 174.45 | 171.50 | 172.10 | −0.70 | −0.41% | 0.00 cr | 71.4% | ₹0 cr |
| 30 Jul '26 | 177.70 | 177.80 | 171.50 | 172.80 | −4.90 | −2.76% | 0.00 cr | 71.4% | ₹0 cr |
| 29 Jul '26 | 171.00 | 179.90 | 168.50 | 177.70 | +7.20 | +4.22% | 0.00 cr | 60.3% | ₹0 cr |
| 28 Jul '26 | 176.00 | 176.00 | 167.00 | 170.50 | −4.45 | −2.54% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Jul '26 | 184.00 | 184.00 | 173.30 | 174.95 | +0.90 | +0.52% | 0.00 cr | 70.8% | ₹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.
