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 | 175.00 | 175.00 | 158.40 | 158.40 | −8.30 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 167.90 | 167.90 | 160.00 | 166.70 | +5.05 | +3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 166.75 | 166.75 | 158.00 | 161.65 | −4.65 | −2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 169.95 | 170.80 | 155.15 | 166.30 | +3.00 | +1.84% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 163.00 | 163.30 | 160.10 | 163.30 | +7.75 | +4.98% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 155.40 | 155.55 | 151.15 | 155.55 | +7.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 148.15 | 148.15 | 148.15 | 148.15 | +7.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 141.10 | 141.10 | 141.10 | 141.10 | +6.70 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 134.40 | 134.40 | 134.40 | 134.40 | +6.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 131.25 | 131.25 | 128.00 | 128.00 | +3.00 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 124.85 | 127.00 | 124.85 | 125.00 | +4.00 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 123.00 | 125.00 | 120.00 | 121.00 | −3.00 | −2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 120.00 | 129.00 | 118.75 | 124.00 | −1.00 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 125.40 | 131.65 | 119.15 | 125.00 | −0.40 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 125.40 | 132.00 | 125.40 | 125.40 | −6.60 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 137.70 | 137.70 | 129.10 | 132.00 | −3.00 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 143.30 | 143.30 | 133.00 | 135.00 | −1.50 | −1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 136.00 | 147.95 | 134.75 | 136.50 | −5.30 | −3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 141.80 | 141.80 | 141.80 | 141.80 | −7.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 151.00 | 155.95 | 147.00 | 149.25 | +0.25 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 152.00 | 152.00 | 144.40 | 149.00 | −2.95 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 152.00 | 152.00 | 147.00 | 151.95 | +1.20 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 153.95 | 153.95 | 139.65 | 150.75 | +3.80 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 149.95 | 151.10 | 144.05 | 146.95 | +3.00 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 151.95 | 151.95 | 137.75 | 143.95 | −1.05 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 144.50 | 151.00 | 137.05 | 145.00 | +1.00 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 146.70 | 146.70 | 135.05 | 144.00 | +3.00 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 143.00 | 143.00 | 133.35 | 141.00 | +0.65 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 154.95 | 154.95 | 140.35 | 140.35 | −7.35 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 157.40 | 157.40 | 146.00 | 147.70 | −2.25 | −1.50% | 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.
