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 | 169.00 | 169.00 | 168.00 | 168.00 | +6.50 | +4.02% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 161.50 | 161.50 | 156.30 | 161.50 | −2.95 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 162.50 | 175.25 | 159.00 | 164.45 | −2.50 | −1.50% | 0.00 cr | 91.8% | ₹0 cr |
| 01 Sep '26 | 158.75 | 166.95 | 158.75 | 166.95 | +7.95 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 159.00 | 159.00 | 151.20 | 159.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 160.40 | 160.40 | 159.00 | 159.00 | −1.40 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 160.40 | 160.40 | 160.40 | 160.40 | −0.60 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 161.90 | 161.90 | 161.00 | 161.00 | +3.70 | +2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 155.00 | 158.90 | 145.00 | 157.30 | +5.35 | +3.52% | 0.00 cr | 91.3% | ₹0 cr |
| 19 Aug '26 | 162.50 | 162.50 | 151.95 | 151.95 | −7.95 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 155.70 | 162.95 | 155.70 | 159.90 | −3.95 | −2.41% | 0.00 cr | 74.0% | ₹0 cr |
| 17 Aug '26 | 165.00 | 165.00 | 152.85 | 163.85 | +3.00 | +1.87% | 0.00 cr | 93.9% | ₹0 cr |
| 14 Aug '26 | 160.85 | 160.85 | 160.85 | 160.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 161.00 | 161.00 | 160.85 | 160.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 160.00 | 169.95 | 158.00 | 160.85 | −1.25 | −0.77% | 0.00 cr | 89.0% | ₹0 cr |
| 11 Aug '26 | 174.90 | 174.90 | 161.00 | 162.10 | −6.80 | −4.03% | 0.00 cr | 98.5% | ₹0 cr |
| 10 Aug '26 | 161.45 | 169.85 | 161.45 | 168.90 | −1.00 | −0.59% | 0.00 cr | 85.9% | ₹0 cr |
| 06 Aug '26 | 169.00 | 169.90 | 163.25 | 169.90 | −1.90 | −1.11% | 0.00 cr | 84.7% | ₹0 cr |
| 04 Aug '26 | 171.80 | 171.80 | 171.80 | 171.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 173.00 | 173.00 | 171.80 | 171.80 | +6.55 | +3.96% | 0.00 cr | 95.2% | ₹0 cr |
| 31 Jul '26 | 164.00 | 177.00 | 160.55 | 165.25 | −3.75 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 166.25 | 169.00 | 166.25 | 169.00 | −6.00 | −3.43% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 175.00 | 175.00 | 175.00 | 175.00 | +7.60 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 160.55 | 168.00 | 160.55 | 167.40 | −1.60 | −0.95% | 0.00 cr | 95.5% | ₹0 cr |
| 27 Jul '26 | 161.85 | 169.00 | 154.00 | 169.00 | +7.15 | +4.42% | 0.00 cr | 82.8% | ₹0 cr |
| 24 Jul '26 | 162.00 | 162.00 | 161.85 | 161.85 | −8.50 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 170.35 | 170.35 | 170.35 | 170.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 170.00 | 178.95 | 169.00 | 170.35 | −0.75 | −0.44% | 0.00 cr | 98.9% | ₹0 cr |
| 20 Jul '26 | 163.00 | 171.10 | 155.00 | 171.10 | +8.10 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 163.00 | 163.00 | 163.00 | 163.00 | +0.00 | +0.00% | 0.00 cr | 83.3% | ₹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.
