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 | 181.05 | 185.50 | 181.00 | 185.50 | +4.50 | +2.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 181.05 | 181.05 | 181.00 | 181.00 | −4.00 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 181.00 | 185.00 | 181.00 | 185.00 | +4.00 | +2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 181.00 | 181.00 | 181.00 | 181.00 | −0.30 | −0.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 186.00 | 186.00 | 181.30 | 181.30 | −2.70 | −1.47% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 184.10 | 184.10 | 184.00 | 184.00 | −4.00 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 199.95 | 199.95 | 188.00 | 188.00 | −4.15 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 183.00 | 192.15 | 182.00 | 192.15 | +9.15 | +5.00% | 0.00 cr | 88.0% | ₹0 cr |
| 25 Aug '26 | 181.30 | 186.30 | 181.30 | 183.00 | +1.70 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 181.30 | 181.30 | 181.30 | 181.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 181.30 | 181.30 | 181.30 | 181.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 182.00 | 187.00 | 181.30 | 181.30 | −9.50 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 200.00 | 200.00 | 190.55 | 190.80 | −9.75 | −4.86% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Aug '26 | 191.00 | 200.55 | 191.00 | 200.55 | +9.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 191.00 | 192.00 | 191.00 | 191.00 | +1.00 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 190.00 | 190.00 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 200.00 | 200.00 | 190.00 | 190.00 | −9.00 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 199.90 | 200.00 | 199.00 | 199.00 | −0.90 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 199.90 | 199.90 | 199.90 | 199.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 195.00 | 199.90 | 188.10 | 199.90 | +1.90 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 193.00 | 198.00 | 193.00 | 198.00 | +6.00 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 194.00 | 194.00 | 191.90 | 192.00 | −10.00 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 202.00 | 202.00 | 202.00 | 202.00 | −0.15 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 204.50 | 207.00 | 201.00 | 202.15 | +0.15 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 204.00 | 214.20 | 200.50 | 202.00 | −2.00 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 205.00 | 205.05 | 195.10 | 204.00 | +8.70 | +4.45% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 184.50 | 195.30 | 184.50 | 195.30 | +9.30 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 182.00 | 186.00 | 182.00 | 186.00 | +2.00 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 184.60 | 184.60 | 184.00 | 184.00 | +3.00 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 179.90 | 181.00 | 179.90 | 181.00 | +1.10 | +0.61% | 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.
