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 | 161.20 | 169.15 | 161.10 | 167.35 | +6.25 | +3.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 165.00 | 165.00 | 161.00 | 161.10 | −0.10 | −0.06% | 0.00 cr | 89.9% | ₹0 cr |
| 02 Sep '26 | 162.00 | 165.00 | 158.00 | 161.20 | −4.00 | −2.42% | 0.00 cr | 48.8% | ₹0 cr |
| 01 Sep '26 | 166.00 | 168.10 | 163.05 | 165.20 | −0.80 | −0.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 166.00 | 169.80 | 165.00 | 166.00 | −0.40 | −0.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 166.05 | 171.00 | 166.00 | 166.40 | −1.30 | −0.78% | 0.00 cr | 85.9% | ₹0 cr |
| 27 Aug '26 | 164.95 | 167.75 | 164.00 | 167.70 | +7.40 | +4.62% | 0.00 cr | 97.8% | ₹0 cr |
| 26 Aug '26 | 158.10 | 163.80 | 158.10 | 160.30 | +1.45 | +0.91% | 0.00 cr | 79.7% | ₹0 cr |
| 25 Aug '26 | 162.50 | 166.95 | 158.20 | 158.85 | −3.60 | −2.22% | 0.00 cr | 95.2% | ₹0 cr |
| 24 Aug '26 | 168.65 | 169.95 | 162.00 | 162.45 | −7.00 | −4.13% | 0.00 cr | 90.8% | ₹0 cr |
| 21 Aug '26 | 176.75 | 176.75 | 168.00 | 169.45 | −2.00 | −1.17% | 0.00 cr | 93.9% | ₹0 cr |
| 20 Aug '26 | 179.00 | 179.00 | 168.20 | 171.45 | −3.80 | −2.17% | 0.00 cr | 87.9% | ₹0 cr |
| 19 Aug '26 | 177.15 | 179.90 | 174.00 | 175.25 | −1.90 | −1.07% | 0.00 cr | 82.6% | ₹0 cr |
| 18 Aug '26 | 186.80 | 186.80 | 176.05 | 177.15 | −0.80 | −0.45% | 0.00 cr | 57.8% | ₹0 cr |
| 17 Aug '26 | 181.00 | 183.90 | 176.10 | 177.95 | −4.45 | −2.44% | 0.00 cr | 71.2% | ₹0 cr |
| 14 Aug '26 | 183.20 | 185.00 | 179.50 | 182.40 | +0.10 | +0.05% | 0.00 cr | 99.1% | ₹0 cr |
| 13 Aug '26 | 176.10 | 187.90 | 176.10 | 182.30 | +3.00 | +1.67% | 0.00 cr | 79.0% | ₹0 cr |
| 12 Aug '26 | 183.00 | 184.80 | 177.00 | 179.30 | −1.45 | −0.80% | 0.00 cr | 86.3% | ₹0 cr |
| 11 Aug '26 | 183.40 | 186.85 | 180.00 | 180.75 | −0.90 | −0.50% | 0.00 cr | 91.6% | ₹0 cr |
| 10 Aug '26 | 181.00 | 184.90 | 180.10 | 181.65 | +2.45 | +1.37% | 0.00 cr | 99.0% | ₹0 cr |
| 07 Aug '26 | 175.25 | 182.75 | 175.20 | 179.20 | −2.25 | −1.24% | 0.00 cr | 93.3% | ₹0 cr |
| 06 Aug '26 | 181.65 | 184.00 | 174.00 | 181.45 | −0.20 | −0.11% | 0.00 cr | 77.5% | ₹0 cr |
| 05 Aug '26 | 190.10 | 190.10 | 181.65 | 181.65 | −20.15 | −9.99% | 0.00 cr | 78.1% | ₹0 cr |
| 04 Aug '26 | 225.30 | 225.30 | 201.80 | 201.80 | −22.40 | −9.99% | 0.00 cr | 81.3% | ₹1 cr |
| 03 Aug '26 | 244.90 | 244.90 | 218.10 | 224.20 | −3.40 | −1.49% | 0.00 cr | 80.2% | ₹0 cr |
| 31 Jul '26 | 233.50 | 237.95 | 226.30 | 227.60 | −2.90 | −1.26% | 0.00 cr | 71.5% | ₹0 cr |
| 30 Jul '26 | 230.05 | 232.00 | 225.00 | 230.50 | +2.15 | +0.94% | 0.00 cr | 99.1% | ₹0 cr |
| 29 Jul '26 | 241.00 | 241.00 | 228.10 | 228.35 | −6.25 | −2.66% | 0.00 cr | 92.2% | ₹0 cr |
| 28 Jul '26 | 242.00 | 242.00 | 231.55 | 234.60 | −4.10 | −1.72% | 0.00 cr | 97.3% | ₹0 cr |
| 27 Jul '26 | 235.00 | 242.95 | 235.00 | 238.70 | +3.95 | +1.68% | 0.00 cr | 94.2% | ₹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.
