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 | 183.50 | 185.50 | 174.25 | 179.05 | −3.95 | −2.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 180.95 | 185.60 | 180.95 | 183.00 | +5.00 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 178.00 | 178.00 | 175.00 | 178.00 | −0.50 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 180.00 | 180.05 | 178.40 | 178.50 | −1.50 | −0.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 177.05 | 189.60 | 177.05 | 180.00 | −5.00 | −2.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 182.05 | 185.80 | 180.55 | 185.00 | +1.80 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 182.00 | 183.50 | 180.00 | 183.20 | +3.20 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 185.95 | 186.00 | 180.00 | 180.00 | −4.60 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 182.00 | 186.00 | 182.00 | 184.60 | +0.55 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 186.00 | 186.00 | 184.05 | 184.05 | −3.40 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 191.00 | 191.50 | 187.00 | 187.45 | −3.55 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 192.00 | 192.00 | 186.20 | 191.00 | −3.00 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 199.95 | 199.95 | 191.40 | 194.00 | −2.00 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 195.00 | 197.00 | 195.00 | 196.00 | +3.95 | +2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 198.00 | 200.85 | 192.05 | 192.05 | −5.95 | −3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 190.05 | 201.05 | 190.00 | 198.00 | +6.50 | +3.39% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 186.10 | 191.95 | 186.10 | 191.50 | +2.20 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 181.05 | 191.00 | 181.05 | 189.30 | +6.25 | +3.41% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 182.50 | 188.40 | 182.50 | 183.05 | +0.55 | +0.30% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 182.00 | 182.50 | 180.75 | 182.50 | −0.45 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 180.25 | 185.00 | 180.20 | 182.95 | +4.75 | +2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 180.00 | 183.95 | 174.00 | 178.20 | −1.80 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 180.00 | 180.00 | 180.00 | 180.00 | +0.45 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 177.05 | 183.85 | 177.00 | 179.55 | −2.65 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 174.70 | 183.00 | 174.65 | 182.20 | −0.80 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 178.60 | 183.00 | 178.60 | 183.00 | +3.30 | +1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 176.05 | 179.70 | 175.50 | 179.70 | +1.35 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 184.95 | 185.00 | 175.10 | 178.35 | −2.75 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 183.00 | 185.00 | 180.00 | 181.10 | +1.40 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 170.05 | 181.00 | 166.50 | 179.70 | +4.70 | +2.69% | 0.00 cr | 100.0% | ₹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.
