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 | 152.05 | 156.30 | 150.25 | 150.55 | −7.45 | −4.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 158.50 | 158.50 | 152.00 | 158.00 | +1.50 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 158.85 | 158.85 | 151.30 | 156.50 | −2.35 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 156.00 | 159.75 | 155.00 | 158.85 | +2.85 | +1.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 159.95 | 159.95 | 155.00 | 156.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 157.85 | 157.85 | 150.00 | 156.00 | +1.05 | +0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 156.50 | 156.50 | 150.00 | 154.95 | +0.20 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 155.90 | 155.90 | 150.10 | 154.75 | +2.75 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 150.45 | 156.00 | 150.05 | 152.00 | −1.50 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 157.95 | 157.95 | 151.35 | 153.50 | −0.50 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 159.95 | 159.95 | 153.95 | 154.00 | −0.45 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 165.00 | 165.00 | 150.10 | 154.45 | −3.45 | −2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 164.30 | 164.30 | 156.10 | 157.90 | −6.40 | −3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 164.30 | 164.30 | 164.30 | 164.30 | −8.60 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 172.95 | 172.95 | 172.90 | 172.90 | −9.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 184.00 | 188.00 | 181.80 | 182.00 | −0.25 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 174.05 | 182.25 | 174.05 | 182.25 | +8.65 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 181.80 | 181.80 | 173.50 | 173.60 | −8.20 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 182.00 | 183.90 | 172.05 | 181.80 | +0.80 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 184.00 | 184.00 | 176.00 | 181.00 | +2.90 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 178.00 | 182.00 | 172.00 | 178.10 | +3.80 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 178.00 | 178.00 | 171.50 | 174.30 | +0.95 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 178.00 | 178.00 | 169.30 | 173.35 | −4.80 | −2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 177.40 | 179.00 | 170.00 | 178.15 | +6.55 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 178.70 | 179.70 | 170.00 | 171.60 | −5.30 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 178.00 | 178.00 | 172.00 | 176.90 | +1.95 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 174.90 | 175.00 | 173.00 | 174.95 | +1.95 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 173.15 | 173.15 | 170.00 | 173.00 | −1.50 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 174.95 | 174.95 | 170.00 | 174.50 | +0.50 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 178.00 | 178.00 | 170.00 | 174.00 | +3.45 | +2.02% | 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.
