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 | 177.50 | 177.50 | 171.35 | 172.75 | +2.40 | +1.41% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 170.00 | 176.50 | 170.00 | 170.35 | +0.95 | +0.56% | 0.00 cr | 95.8% | ₹0 cr |
| 02 Sep '26 | 175.55 | 175.55 | 167.95 | 169.40 | +1.60 | +0.95% | 0.00 cr | 27.1% | ₹0 cr |
| 01 Sep '26 | 179.95 | 179.95 | 167.60 | 167.80 | −1.10 | −0.65% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 170.00 | 170.00 | 165.25 | 168.90 | −1.00 | −0.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 168.85 | 169.90 | 167.05 | 169.90 | +2.85 | +1.71% | 0.00 cr | 87.4% | ₹0 cr |
| 27 Aug '26 | 171.55 | 174.05 | 166.95 | 167.05 | −2.95 | −1.74% | 0.00 cr | 94.7% | ₹0 cr |
| 26 Aug '26 | 165.40 | 170.00 | 165.40 | 170.00 | +4.60 | +2.78% | 0.00 cr | 99.7% | ₹0 cr |
| 25 Aug '26 | 169.95 | 169.95 | 165.00 | 165.40 | −0.15 | −0.09% | 0.00 cr | 87.0% | ₹0 cr |
| 24 Aug '26 | 166.75 | 169.70 | 165.00 | 165.55 | −0.65 | −0.39% | 0.00 cr | 97.8% | ₹0 cr |
| 21 Aug '26 | 165.50 | 168.00 | 165.50 | 166.20 | +1.15 | +0.70% | 0.00 cr | 61.9% | ₹0 cr |
| 20 Aug '26 | 164.70 | 168.95 | 163.95 | 165.05 | +0.30 | +0.18% | 0.00 cr | 60.4% | ₹0 cr |
| 19 Aug '26 | 163.60 | 169.05 | 163.15 | 164.75 | +1.15 | +0.70% | 0.00 cr | 90.9% | ₹0 cr |
| 18 Aug '26 | 169.05 | 170.80 | 162.95 | 163.60 | −0.40 | −0.24% | 0.00 cr | 96.7% | ₹0 cr |
| 17 Aug '26 | 172.85 | 177.95 | 160.00 | 164.00 | −7.95 | −4.62% | 0.00 cr | 90.8% | ₹1 cr |
| 14 Aug '26 | 174.00 | 174.00 | 171.00 | 171.95 | +1.95 | +1.15% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 169.30 | 170.00 | 166.50 | 170.00 | +3.70 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 173.00 | 174.95 | 161.00 | 166.30 | −5.95 | −3.45% | 0.00 cr | 54.0% | ₹0 cr |
| 11 Aug '26 | 162.95 | 174.45 | 162.95 | 172.25 | +10.10 | +6.23% | 0.00 cr | 58.4% | ₹0 cr |
| 10 Aug '26 | 167.90 | 167.90 | 161.35 | 162.15 | −2.45 | −1.49% | 0.00 cr | 99.2% | ₹0 cr |
| 07 Aug '26 | 161.05 | 167.05 | 161.05 | 164.60 | +1.35 | +0.83% | 0.00 cr | 29.8% | ₹0 cr |
| 06 Aug '26 | 167.95 | 171.05 | 161.00 | 163.25 | −4.75 | −2.83% | 0.00 cr | 70.5% | ₹0 cr |
| 05 Aug '26 | 168.50 | 173.80 | 168.00 | 168.00 | −4.40 | −2.55% | 0.00 cr | 47.0% | ₹0 cr |
| 04 Aug '26 | 168.00 | 172.70 | 168.00 | 172.40 | +3.15 | +1.86% | 0.00 cr | 21.0% | ₹0 cr |
| 03 Aug '26 | 179.55 | 179.55 | 168.25 | 169.25 | −1.30 | −0.76% | 0.00 cr | 80.7% | ₹0 cr |
| 31 Jul '26 | 170.10 | 170.85 | 170.00 | 170.55 | +0.45 | +0.26% | 0.00 cr | 84.0% | ₹0 cr |
| 30 Jul '26 | 173.60 | 173.60 | 170.10 | 170.10 | −1.80 | −1.05% | 0.00 cr | 82.8% | ₹0 cr |
| 29 Jul '26 | 167.00 | 171.95 | 167.00 | 171.90 | +3.70 | +2.20% | 0.00 cr | 36.7% | ₹0 cr |
| 28 Jul '26 | 167.90 | 172.70 | 167.90 | 168.20 | −0.45 | −0.27% | 0.00 cr | 86.0% | ₹0 cr |
| 27 Jul '26 | 170.50 | 170.50 | 168.50 | 168.65 | −1.85 | −1.09% | 0.00 cr | 96.9% | ₹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.
