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 | 165.00 | 165.00 | 157.00 | 162.00 | −3.00 | −1.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 165.00 | 165.00 | 160.00 | 165.00 | +5.80 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 151.70 | 159.30 | 151.70 | 159.20 | +7.45 | +4.91% | 0.00 cr | 69.5% | ₹0 cr |
| 31 Aug '26 | 159.70 | 159.70 | 151.75 | 151.75 | −7.95 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 159.70 | 159.70 | 152.10 | 159.70 | +7.60 | +5.00% | 0.00 cr | 80.7% | ₹0 cr |
| 27 Aug '26 | 152.00 | 152.10 | 151.50 | 152.10 | +7.20 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 138.00 | 144.90 | 138.00 | 144.90 | +6.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 138.00 | 144.45 | 137.75 | 138.00 | −7.00 | −4.83% | 0.00 cr | 98.4% | ₹0 cr |
| 21 Aug '26 | 135.15 | 145.00 | 135.15 | 145.00 | +6.50 | +4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 138.50 | 138.50 | 138.50 | 138.50 | +4.55 | +3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 133.95 | 133.95 | 133.95 | 133.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 133.95 | 133.95 | 133.95 | 133.95 | −7.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 137.45 | 141.00 | 137.45 | 141.00 | +3.55 | +2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 133.50 | 138.80 | 133.50 | 137.45 | +3.95 | +2.96% | 0.00 cr | 91.7% | ₹0 cr |
| 07 Aug '26 | 133.50 | 133.50 | 133.50 | 133.50 | −0.50 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 134.00 | 134.00 | 134.00 | 134.00 | +6.15 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 127.00 | 127.85 | 127.00 | 127.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 120.50 | 128.60 | 120.50 | 127.85 | +5.35 | +4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 122.70 | 122.70 | 122.50 | 122.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 123.95 | 123.95 | 122.50 | 122.50 | −1.20 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 124.60 | 124.60 | 120.00 | 123.70 | +4.80 | +4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 124.95 | 130.35 | 118.75 | 118.90 | −6.05 | −4.84% | 0.00 cr | 59.9% | ₹0 cr |
| 28 Jul '26 | 128.90 | 128.90 | 124.30 | 124.95 | −4.10 | −3.18% | 0.00 cr | 94.0% | ₹0 cr |
| 27 Jul '26 | 133.00 | 133.00 | 129.05 | 129.05 | −6.75 | −4.97% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Jul '26 | 135.80 | 135.80 | 135.80 | 135.80 | −7.10 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 142.90 | 142.90 | 142.90 | 142.90 | −0.05 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 143.00 | 143.00 | 135.10 | 142.95 | +0.75 | +0.53% | 0.00 cr | 94.4% | ₹0 cr |
| 20 Jul '26 | 136.95 | 144.45 | 130.90 | 142.20 | +4.60 | +3.34% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Jul '26 | 137.65 | 137.65 | 129.10 | 137.60 | +6.50 | +4.96% | 0.00 cr | 85.7% | ₹0 cr |
| 16 Jul '26 | 130.10 | 139.80 | 130.00 | 131.10 | −2.15 | −1.61% | 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.
