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 | 186.80 | 181.05 | 183.00 | −2.50 | −1.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 182.80 | 185.80 | 182.75 | 185.50 | +2.70 | +1.48% | 0.00 cr | 94.0% | ₹0 cr |
| 02 Sep '26 | 187.00 | 187.00 | 176.20 | 182.80 | −5.20 | −2.77% | 0.00 cr | 63.7% | ₹0 cr |
| 01 Sep '26 | 184.25 | 192.00 | 184.25 | 188.00 | +3.75 | +2.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 187.65 | 189.90 | 180.80 | 184.25 | −3.40 | −1.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 191.05 | 201.00 | 182.05 | 187.65 | −4.35 | −2.27% | 0.00 cr | 82.2% | ₹0 cr |
| 27 Aug '26 | 190.95 | 192.95 | 189.05 | 192.00 | +1.05 | +0.55% | 0.00 cr | 90.2% | ₹0 cr |
| 26 Aug '26 | 192.00 | 194.00 | 190.00 | 190.95 | −3.85 | −1.98% | 0.00 cr | 58.3% | ₹0 cr |
| 25 Aug '26 | 182.00 | 197.50 | 182.00 | 194.80 | +8.85 | +4.76% | 0.00 cr | 84.4% | ₹0 cr |
| 24 Aug '26 | 195.90 | 195.90 | 183.40 | 185.95 | −7.05 | −3.65% | 0.00 cr | 71.2% | ₹0 cr |
| 21 Aug '26 | 188.00 | 199.00 | 188.00 | 193.00 | +7.10 | +3.82% | 0.00 cr | 80.7% | ₹0 cr |
| 20 Aug '26 | 191.40 | 192.70 | 185.10 | 185.90 | −5.50 | −2.87% | 0.00 cr | 72.4% | ₹0 cr |
| 19 Aug '26 | 190.80 | 209.00 | 184.30 | 191.40 | −4.40 | −2.25% | 0.00 cr | 54.4% | ₹0 cr |
| 18 Aug '26 | 212.00 | 212.00 | 190.30 | 195.80 | −3.05 | −1.53% | 0.00 cr | 85.6% | ₹0 cr |
| 17 Aug '26 | 189.00 | 199.85 | 189.00 | 198.85 | +7.85 | +4.11% | 0.00 cr | 66.3% | ₹0 cr |
| 14 Aug '26 | 196.00 | 198.50 | 190.10 | 191.00 | −2.45 | −1.27% | 0.00 cr | 75.3% | ₹0 cr |
| 13 Aug '26 | 193.00 | 193.60 | 192.60 | 193.45 | −0.10 | −0.05% | 0.00 cr | 17.8% | ₹0 cr |
| 12 Aug '26 | 192.75 | 199.50 | 190.30 | 193.55 | +0.80 | +0.42% | 0.00 cr | 88.8% | ₹0 cr |
| 11 Aug '26 | 193.00 | 193.00 | 189.50 | 192.75 | +1.75 | +0.92% | 0.00 cr | 95.0% | ₹0 cr |
| 10 Aug '26 | 190.50 | 191.00 | 190.50 | 191.00 | +0.50 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 193.00 | 193.00 | 189.00 | 190.50 | −3.50 | −1.80% | 0.00 cr | 76.9% | ₹0 cr |
| 05 Aug '26 | 192.00 | 194.00 | 187.60 | 194.00 | +4.85 | +2.56% | 0.00 cr | 68.6% | ₹0 cr |
| 04 Aug '26 | 191.60 | 195.80 | 187.60 | 189.15 | −4.95 | −2.55% | 0.00 cr | 91.8% | ₹0 cr |
| 03 Aug '26 | 192.90 | 197.60 | 190.60 | 194.10 | +4.10 | +2.16% | 0.00 cr | 65.1% | ₹0 cr |
| 31 Jul '26 | 189.80 | 190.00 | 189.80 | 190.00 | +4.40 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 186.40 | 189.80 | 185.00 | 185.60 | −3.40 | −1.80% | 0.00 cr | 72.6% | ₹0 cr |
| 29 Jul '26 | 192.00 | 192.00 | 186.30 | 189.00 | −3.00 | −1.56% | 0.00 cr | 78.2% | ₹0 cr |
| 28 Jul '26 | 192.00 | 192.00 | 192.00 | 192.00 | +2.00 | +1.05% | 0.00 cr | 97.6% | ₹0 cr |
| 27 Jul '26 | 190.40 | 192.00 | 187.35 | 190.00 | −5.00 | −2.56% | 0.00 cr | 97.8% | ₹0 cr |
| 24 Jul '26 | 197.20 | 197.20 | 195.00 | 195.00 | −2.20 | −1.12% | 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.
