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 | 153.75 | 154.00 | 150.00 | 150.00 | +5.00 | +3.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 148.50 | 148.50 | 145.00 | 145.00 | −3.50 | −2.36% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 151.50 | 151.50 | 147.55 | 148.50 | −2.50 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 157.90 | 157.90 | 148.00 | 151.00 | +0.90 | +0.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 152.25 | 152.25 | 150.00 | 150.10 | −4.95 | −3.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 152.00 | 159.00 | 148.70 | 155.05 | +0.85 | +0.55% | 0.00 cr | 77.8% | ₹0 cr |
| 27 Aug '26 | 154.20 | 154.20 | 154.20 | 154.20 | −0.70 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 154.90 | 154.90 | 154.90 | 154.90 | −0.15 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 148.10 | 155.05 | 148.10 | 155.05 | −0.05 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 158.00 | 159.00 | 155.05 | 155.10 | +3.90 | +2.58% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Aug '26 | 150.35 | 153.10 | 150.35 | 151.20 | −6.05 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 153.60 | 159.05 | 153.60 | 157.25 | −6.75 | −4.12% | 0.00 cr | 85.7% | ₹0 cr |
| 19 Aug '26 | 170.00 | 170.00 | 163.20 | 164.00 | −3.95 | −2.35% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 157.35 | 168.95 | 157.35 | 167.95 | +2.45 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 166.00 | 166.90 | 164.05 | 165.50 | +3.00 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 158.00 | 165.00 | 158.00 | 162.50 | +4.50 | +2.85% | 0.00 cr | 70.0% | ₹0 cr |
| 13 Aug '26 | 160.00 | 160.00 | 158.00 | 158.00 | −2.00 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 161.00 | 161.00 | 160.00 | 160.00 | +1.00 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 151.00 | 162.00 | 147.00 | 159.00 | +6.95 | +4.57% | 0.00 cr | 71.1% | ₹1 cr |
| 10 Aug '26 | 156.05 | 156.05 | 151.00 | 152.05 | −4.60 | −2.94% | 0.00 cr | 84.6% | ₹0 cr |
| 07 Aug '26 | 163.00 | 164.00 | 151.50 | 156.65 | −11.35 | −6.76% | 0.00 cr | 72.0% | ₹0 cr |
| 06 Aug '26 | 175.00 | 175.00 | 164.00 | 168.00 | −7.00 | −4.00% | 0.00 cr | 85.7% | ₹0 cr |
| 05 Aug '26 | 180.00 | 180.00 | 175.00 | 175.00 | −5.90 | −3.26% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 175.00 | 180.90 | 175.00 | 180.90 | +2.80 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 187.00 | 187.00 | 175.10 | 178.10 | −8.90 | −4.76% | 0.00 cr | 81.8% | ₹0 cr |
| 28 Jul '26 | 189.90 | 198.00 | 187.00 | 187.00 | +6.95 | +3.86% | 0.00 cr | 88.9% | ₹0 cr |
| 27 Jul '26 | 185.00 | 185.00 | 177.20 | 180.05 | −4.95 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 185.00 | 185.00 | 185.00 | 185.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 185.00 | 185.00 | 185.00 | 185.00 | −5.90 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 188.45 | 190.90 | 188.45 | 190.90 | +2.00 | +1.06% | 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.
