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 | 160.50 | 167.85 | 151.80 | 159.85 | −2.30 | −1.42% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 169.95 | 169.95 | 156.55 | 162.15 | −1.65 | −1.01% | 0.00 cr | 71.4% | ₹0 cr |
| 01 Sep '26 | 170.40 | 170.40 | 159.00 | 163.80 | +6.75 | +4.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 160.00 | 165.50 | 155.00 | 157.05 | −9.45 | −5.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 167.70 | 167.70 | 166.50 | 166.50 | +10.40 | +6.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 163.50 | 163.50 | 156.00 | 156.10 | −7.40 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 160.00 | 167.60 | 158.75 | 163.50 | +5.50 | +3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 167.00 | 167.00 | 154.70 | 158.00 | −5.70 | −3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 181.95 | 181.95 | 160.70 | 163.70 | −10.75 | −6.16% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 167.45 | 176.95 | 167.45 | 174.45 | +7.00 | +4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 170.25 | 177.00 | 167.40 | 167.45 | −18.55 | −9.97% | 0.00 cr | 65.1% | ₹0 cr |
| 18 Aug '26 | 186.30 | 186.30 | 170.00 | 186.00 | −1.70 | −0.91% | 0.00 cr | 80.8% | ₹0 cr |
| 17 Aug '26 | 194.95 | 195.00 | 176.00 | 187.70 | +7.70 | +4.28% | 0.00 cr | 62.1% | ₹0 cr |
| 12 Aug '26 | 185.00 | 185.00 | 171.00 | 180.00 | +4.50 | +2.56% | 0.00 cr | 92.4% | ₹0 cr |
| 11 Aug '26 | 183.95 | 183.95 | 170.10 | 175.50 | −13.45 | −7.12% | 0.00 cr | 56.6% | ₹0 cr |
| 10 Aug '26 | 184.90 | 189.70 | 170.00 | 188.95 | +13.20 | +7.51% | 0.00 cr | 89.9% | ₹0 cr |
| 06 Aug '26 | 194.00 | 194.00 | 175.75 | 175.75 | −9.20 | −4.97% | 0.00 cr | 97.8% | ₹0 cr |
| 05 Aug '26 | 185.00 | 185.00 | 184.90 | 184.95 | +5.20 | +2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 179.75 | 179.75 | 179.75 | 179.75 | +5.75 | +3.30% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 164.00 | 174.60 | 162.60 | 174.00 | +3.00 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 168.00 | 171.00 | 165.15 | 171.00 | −2.80 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 165.90 | 173.80 | 165.90 | 173.80 | +8.00 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 165.90 | 165.90 | 165.80 | 165.80 | −8.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 168.00 | 175.90 | 168.00 | 174.50 | +6.05 | +3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 168.15 | 176.00 | 168.15 | 168.45 | −8.55 | −4.83% | 0.00 cr | 99.9% | ₹0 cr |
| 21 Jul '26 | 176.95 | 177.00 | 161.20 | 177.00 | +7.55 | +4.46% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Jul '26 | 169.45 | 169.45 | 169.45 | 169.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 169.50 | 169.50 | 169.45 | 169.45 | −8.85 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 177.95 | 178.30 | 177.95 | 178.30 | +8.45 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 163.75 | 169.85 | 160.00 | 169.85 | +6.10 | +3.73% | 0.00 cr | 82.3% | ₹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.
