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 | 169.00 | 162.00 | 164.40 | −0.70 | −0.42% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 164.40 | 169.30 | 164.40 | 165.10 | +0.70 | +0.43% | 0.00 cr | 86.3% | ₹0 cr |
| 02 Sep '26 | 171.30 | 171.30 | 163.00 | 164.40 | +1.45 | +0.89% | 0.00 cr | 71.2% | ₹0 cr |
| 01 Sep '26 | 177.00 | 177.00 | 161.05 | 162.95 | −10.40 | −6.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 172.40 | 177.25 | 171.55 | 173.35 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 171.35 | 177.35 | 171.35 | 173.35 | −1.00 | −0.57% | 0.00 cr | 86.3% | ₹0 cr |
| 27 Aug '26 | 179.00 | 179.85 | 170.60 | 174.35 | −0.60 | −0.34% | 0.00 cr | 59.4% | ₹0 cr |
| 26 Aug '26 | 183.75 | 183.75 | 165.00 | 174.95 | +4.15 | +2.43% | 0.00 cr | 53.3% | ₹0 cr |
| 25 Aug '26 | 180.00 | 180.00 | 169.75 | 170.80 | −9.20 | −5.11% | 0.00 cr | 89.2% | ₹0 cr |
| 24 Aug '26 | 188.00 | 188.00 | 176.05 | 180.00 | −0.55 | −0.30% | 0.00 cr | 86.2% | ₹0 cr |
| 21 Aug '26 | 188.95 | 188.95 | 176.35 | 180.55 | +4.30 | +2.44% | 0.00 cr | 62.4% | ₹0 cr |
| 20 Aug '26 | 194.95 | 194.95 | 175.10 | 176.25 | −2.80 | −1.56% | 0.00 cr | 83.0% | ₹0 cr |
| 19 Aug '26 | 188.80 | 188.85 | 175.55 | 179.05 | −9.85 | −5.21% | 0.00 cr | 51.2% | ₹0 cr |
| 18 Aug '26 | 179.00 | 194.95 | 173.10 | 188.90 | +6.85 | +3.76% | 0.00 cr | 55.5% | ₹0 cr |
| 17 Aug '26 | 188.65 | 188.65 | 178.00 | 182.05 | +4.10 | +2.30% | 0.00 cr | 64.6% | ₹0 cr |
| 14 Aug '26 | 188.80 | 188.80 | 167.15 | 177.95 | +4.60 | +2.65% | 0.00 cr | 74.5% | ₹0 cr |
| 13 Aug '26 | 173.00 | 178.35 | 157.00 | 173.35 | +11.20 | +6.91% | 0.00 cr | 37.8% | ₹1 cr |
| 12 Aug '26 | 174.90 | 174.90 | 160.00 | 162.15 | −5.90 | −3.51% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 165.00 | 172.50 | 161.10 | 168.05 | +3.70 | +2.25% | 0.00 cr | 76.8% | ₹0 cr |
| 10 Aug '26 | 166.35 | 166.35 | 161.05 | 164.35 | −2.00 | −1.20% | 0.00 cr | 82.7% | ₹0 cr |
| 07 Aug '26 | 171.30 | 171.30 | 160.00 | 166.35 | +3.65 | +2.24% | 0.00 cr | 70.2% | ₹0 cr |
| 06 Aug '26 | 166.00 | 173.95 | 160.00 | 162.70 | −1.05 | −0.64% | 0.00 cr | 54.5% | ₹0 cr |
| 05 Aug '26 | 174.90 | 174.90 | 160.00 | 163.75 | −2.95 | −1.77% | 0.00 cr | 62.3% | ₹0 cr |
| 04 Aug '26 | 173.95 | 173.95 | 162.50 | 166.70 | −1.30 | −0.77% | 0.00 cr | 99.2% | ₹0 cr |
| 03 Aug '26 | 176.00 | 176.00 | 165.30 | 168.00 | −2.75 | −1.61% | 0.00 cr | 82.9% | ₹0 cr |
| 31 Jul '26 | 164.90 | 176.00 | 164.90 | 170.75 | +7.70 | +4.72% | 0.00 cr | 70.8% | ₹0 cr |
| 30 Jul '26 | 166.20 | 169.00 | 160.25 | 163.05 | −1.50 | −0.91% | 0.00 cr | 96.3% | ₹0 cr |
| 29 Jul '26 | 157.20 | 172.00 | 157.20 | 164.55 | −2.65 | −1.58% | 0.00 cr | 63.7% | ₹0 cr |
| 28 Jul '26 | 168.70 | 172.00 | 164.30 | 167.20 | +6.20 | +3.85% | 0.00 cr | 85.9% | ₹0 cr |
| 27 Jul '26 | 162.65 | 169.90 | 157.80 | 161.00 | −12.00 | −6.94% | 0.00 cr | 76.0% | ₹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.
