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 | 153.90 | 154.00 | 148.00 | 151.55 | +0.85 | +0.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 151.70 | 154.00 | 148.10 | 150.70 | −0.90 | −0.59% | 0.01 cr | 96.5% | ₹1 cr |
| 02 Sep '26 | 143.00 | 151.60 | 142.75 | 151.60 | +6.40 | +4.41% | 0.00 cr | 90.0% | ₹0 cr |
| 01 Sep '26 | 148.00 | 151.80 | 145.00 | 145.20 | −3.80 | −2.55% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 154.90 | 154.90 | 140.00 | 149.00 | −2.90 | −1.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 155.00 | 157.00 | 150.00 | 151.90 | −2.90 | −1.87% | 0.00 cr | 80.8% | ₹0 cr |
| 27 Aug '26 | 156.50 | 157.70 | 152.55 | 154.80 | −1.75 | −1.12% | 0.00 cr | 77.8% | ₹0 cr |
| 26 Aug '26 | 155.00 | 158.20 | 154.25 | 156.55 | +0.45 | +0.29% | 0.00 cr | 84.2% | ₹0 cr |
| 25 Aug '26 | 150.00 | 156.80 | 150.00 | 156.10 | +6.15 | +4.10% | 0.00 cr | 82.6% | ₹0 cr |
| 24 Aug '26 | 152.05 | 152.05 | 147.05 | 149.95 | −2.10 | −1.38% | 0.00 cr | 79.5% | ₹0 cr |
| 21 Aug '26 | 152.00 | 152.10 | 150.30 | 152.05 | +0.00 | +0.00% | 0.00 cr | 88.9% | ₹0 cr |
| 20 Aug '26 | 150.35 | 152.05 | 150.00 | 152.05 | +1.75 | +1.16% | 0.00 cr | 88.0% | ₹0 cr |
| 19 Aug '26 | 149.00 | 152.80 | 149.00 | 150.30 | +1.65 | +1.11% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 151.80 | 151.80 | 148.30 | 148.65 | +0.70 | +0.47% | 0.00 cr | 58.3% | ₹0 cr |
| 17 Aug '26 | 150.00 | 152.95 | 147.10 | 147.95 | −5.40 | −3.52% | 0.00 cr | 56.5% | ₹0 cr |
| 14 Aug '26 | 153.00 | 155.80 | 152.90 | 153.35 | +0.35 | +0.23% | 0.00 cr | 85.7% | ₹0 cr |
| 13 Aug '26 | 154.00 | 154.00 | 148.50 | 153.00 | −1.10 | −0.71% | 0.00 cr | 86.7% | ₹0 cr |
| 12 Aug '26 | 158.00 | 159.85 | 153.15 | 154.10 | −1.90 | −1.22% | 0.00 cr | 76.4% | ₹1 cr |
| 11 Aug '26 | 153.00 | 160.60 | 153.00 | 156.00 | +2.50 | +1.63% | 0.00 cr | 74.2% | ₹0 cr |
| 10 Aug '26 | 156.25 | 157.00 | 153.00 | 153.50 | −3.50 | −2.23% | 0.00 cr | 88.5% | ₹0 cr |
| 07 Aug '26 | 152.70 | 157.40 | 152.70 | 157.00 | +1.75 | +1.13% | 0.00 cr | 87.5% | ₹0 cr |
| 06 Aug '26 | 158.90 | 160.00 | 152.60 | 155.25 | −3.65 | −2.30% | 0.00 cr | 85.4% | ₹0 cr |
| 05 Aug '26 | 153.90 | 160.70 | 153.90 | 158.90 | +5.00 | +3.25% | 0.00 cr | 84.8% | ₹0 cr |
| 04 Aug '26 | 162.10 | 162.10 | 153.90 | 153.90 | −8.05 | −4.97% | 0.00 cr | 81.9% | ₹1 cr |
| 03 Aug '26 | 162.00 | 163.00 | 157.00 | 161.95 | +0.20 | +0.12% | 0.00 cr | 78.6% | ₹0 cr |
| 31 Jul '26 | 161.45 | 163.00 | 157.00 | 161.75 | +2.70 | +1.70% | 0.00 cr | 95.0% | ₹1 cr |
| 30 Jul '26 | 157.20 | 161.95 | 157.20 | 159.05 | −0.95 | −0.59% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 158.00 | 163.00 | 154.15 | 160.00 | −1.00 | −0.62% | 0.00 cr | 70.9% | ₹1 cr |
| 28 Jul '26 | 163.00 | 168.45 | 160.60 | 161.00 | −2.00 | −1.23% | 0.00 cr | 86.4% | ₹0 cr |
| 27 Jul '26 | 155.25 | 163.00 | 150.00 | 163.00 | +7.75 | +4.99% | 0.00 cr | 58.9% | ₹1 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.
