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 | 161.80 | 168.10 | 161.80 | 163.70 | −4.55 | −2.70% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 170.05 | 172.25 | 167.00 | 168.25 | −0.95 | −0.56% | 0.00 cr | 81.8% | ₹0 cr |
| 02 Sep '26 | 169.00 | 169.50 | 169.00 | 169.20 | −0.80 | −0.47% | 0.00 cr | 73.7% | ₹0 cr |
| 01 Sep '26 | 170.05 | 172.15 | 170.00 | 170.00 | +0.45 | +0.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 169.25 | 171.75 | 169.20 | 169.55 | −1.95 | −1.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 173.85 | 175.00 | 169.80 | 171.50 | +1.70 | +1.00% | 0.00 cr | 68.4% | ₹0 cr |
| 27 Aug '26 | 175.00 | 175.00 | 169.00 | 169.80 | −6.85 | −3.88% | 0.00 cr | 68.3% | ₹0 cr |
| 26 Aug '26 | 174.00 | 176.70 | 168.25 | 176.65 | +1.70 | +0.97% | 0.00 cr | 64.3% | ₹0 cr |
| 25 Aug '26 | 173.55 | 178.25 | 170.00 | 174.95 | +0.05 | +0.03% | 0.00 cr | 72.2% | ₹0 cr |
| 24 Aug '26 | 186.50 | 186.50 | 174.90 | 174.90 | −9.20 | −5.00% | 0.01 cr | 78.6% | ₹1 cr |
| 21 Aug '26 | 184.05 | 186.45 | 182.20 | 184.10 | −1.15 | −0.62% | 0.00 cr | 58.3% | ₹0 cr |
| 20 Aug '26 | 193.50 | 193.50 | 184.05 | 185.25 | −3.15 | −1.67% | 0.00 cr | 59.0% | ₹0 cr |
| 19 Aug '26 | 185.00 | 191.80 | 180.55 | 188.40 | +3.40 | +1.84% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 175.15 | 187.45 | 175.15 | 185.00 | +5.35 | +2.98% | 0.00 cr | 73.8% | ₹0 cr |
| 17 Aug '26 | 178.05 | 190.00 | 177.00 | 179.65 | −3.90 | −2.12% | 0.00 cr | 71.0% | ₹0 cr |
| 14 Aug '26 | 176.35 | 184.60 | 176.35 | 183.55 | +7.20 | +4.08% | 0.00 cr | 65.7% | ₹0 cr |
| 13 Aug '26 | 172.75 | 178.20 | 172.70 | 176.35 | −1.00 | −0.56% | 0.00 cr | 65.8% | ₹0 cr |
| 12 Aug '26 | 177.75 | 183.60 | 177.00 | 177.35 | −3.90 | −2.15% | 0.00 cr | 70.4% | ₹0 cr |
| 11 Aug '26 | 182.00 | 183.95 | 179.30 | 181.25 | −1.75 | −0.96% | 0.00 cr | 84.6% | ₹0 cr |
| 10 Aug '26 | 185.40 | 185.50 | 181.55 | 183.00 | −0.50 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 185.90 | 188.85 | 182.00 | 183.50 | −1.00 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 187.65 | 190.50 | 182.10 | 184.50 | −3.15 | −1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 184.00 | 188.00 | 182.00 | 187.65 | +3.00 | +1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 185.10 | 190.00 | 182.00 | 184.65 | −2.45 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 184.50 | 190.05 | 184.50 | 187.10 | −0.65 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 193.90 | 193.90 | 186.50 | 187.75 | +0.80 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 190.80 | 193.95 | 184.20 | 186.95 | −2.95 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 181.05 | 190.05 | 181.00 | 189.90 | +8.90 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 187.15 | 187.15 | 181.00 | 181.00 | −6.15 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 182.05 | 191.00 | 182.00 | 187.15 | +2.60 | +1.41% | 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.
