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 | 169.80 | 169.80 | 169.80 | 169.80 | −3.45 | −1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 173.25 | 173.25 | 173.25 | 173.25 | −3.50 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 176.75 | 176.75 | 176.75 | 176.75 | −3.60 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 180.35 | 180.35 | 180.35 | 180.35 | −3.65 | −1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 184.00 | 184.00 | 184.00 | 184.00 | −3.75 | −2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 187.75 | 187.75 | 187.75 | 187.75 | −3.80 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 191.55 | 191.55 | 191.55 | 191.55 | −3.90 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 195.45 | 195.45 | 195.45 | 195.45 | −3.95 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 199.40 | 199.45 | 199.40 | 199.40 | −4.05 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 203.50 | 203.50 | 203.45 | 203.45 | −4.15 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 209.00 | 214.80 | 204.60 | 207.60 | +3.00 | +1.47% | 0.01 cr | 100.0% | ₹3 cr |
| 20 Aug '26 | 204.00 | 204.60 | 200.00 | 204.60 | +9.70 | +4.98% | 0.01 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 189.00 | 194.90 | 187.00 | 194.90 | +9.25 | +4.98% | 0.01 cr | 100.0% | ₹2 cr |
| 18 Aug '26 | 176.85 | 185.65 | 175.00 | 185.65 | +8.80 | +4.98% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 182.00 | 182.00 | 170.00 | 176.85 | +0.60 | +0.34% | 0.01 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 168.95 | 178.50 | 161.55 | 176.25 | +6.20 | +3.65% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 171.05 | 172.70 | 170.05 | 170.05 | −8.90 | −4.97% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 184.00 | 186.80 | 178.95 | 178.95 | −9.40 | −4.99% | 0.01 cr | 100.0% | ₹2 cr |
| 11 Aug '26 | 188.25 | 188.40 | 180.00 | 188.35 | +8.90 | +4.96% | 0.02 cr | 100.0% | ₹3 cr |
| 10 Aug '26 | 178.90 | 179.45 | 175.05 | 179.45 | +8.50 | +4.97% | 0.01 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 162.85 | 170.95 | 162.85 | 170.95 | +8.10 | +4.97% | 0.01 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 179.35 | 179.35 | 162.00 | 162.85 | −16.50 | −9.20% | 0.02 cr | 54.9% | ₹4 cr |
| 05 Aug '26 | 169.95 | 183.00 | 167.25 | 179.35 | +17.30 | +10.68% | 0.04 cr | 48.9% | ₹8 cr |
| 04 Aug '26 | 143.05 | 167.00 | 143.05 | 162.05 | +21.75 | +15.50% | 0.06 cr | 52.1% | ₹9 cr |
| 03 Aug '26 | 122.80 | 140.30 | 120.10 | 140.30 | +23.35 | +19.97% | 0.06 cr | 63.0% | ₹8 cr |
| 31 Jul '26 | 119.45 | 120.10 | 115.00 | 116.95 | −2.55 | −2.13% | 0.00 cr | 75.0% | ₹1 cr |
| 30 Jul '26 | 119.50 | 120.00 | 118.00 | 119.50 | +1.30 | +1.10% | 0.00 cr | 71.4% | ₹0 cr |
| 29 Jul '26 | 119.80 | 119.80 | 115.80 | 118.20 | −0.60 | −0.51% | 0.00 cr | 69.0% | ₹0 cr |
| 28 Jul '26 | 120.85 | 120.85 | 116.80 | 118.80 | +0.30 | +0.25% | 0.00 cr | 56.3% | ₹0 cr |
| 27 Jul '26 | 117.55 | 120.00 | 117.55 | 118.50 | −0.60 | −0.50% | 0.01 cr | 73.9% | ₹1 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.
