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 | 173.25 | 173.25 | 166.75 | 169.75 | −7.25 | −4.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 185.05 | 185.05 | 172.00 | 177.00 | −10.00 | −5.35% | 0.00 cr | 71.4% | ₹0 cr |
| 02 Sep '26 | 192.75 | 192.75 | 187.00 | 187.00 | +6.00 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 191.00 | 191.00 | 177.05 | 181.00 | −13.75 | −7.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 194.75 | 194.75 | 194.75 | 194.75 | +4.75 | +2.50% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 187.00 | 190.00 | 187.00 | 190.00 | +7.00 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 183.10 | 183.95 | 178.10 | 183.00 | −9.15 | −4.76% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 192.25 | 192.25 | 192.00 | 192.15 | −0.05 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 191.60 | 200.00 | 185.05 | 192.20 | −4.45 | −2.26% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 183.50 | 200.00 | 183.50 | 196.65 | +13.15 | +7.17% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 170.00 | 186.85 | 170.00 | 183.50 | −1.65 | −0.89% | 0.00 cr | 60.0% | ₹0 cr |
| 18 Aug '26 | 185.20 | 185.20 | 185.10 | 185.15 | −7.70 | −3.99% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 185.05 | 195.00 | 180.05 | 192.85 | −0.85 | −0.44% | 0.00 cr | 75.0% | ₹0 cr |
| 14 Aug '26 | 194.00 | 197.85 | 190.00 | 193.70 | −0.15 | −0.08% | 0.00 cr | 79.0% | ₹0 cr |
| 13 Aug '26 | 172.00 | 202.55 | 172.00 | 193.85 | +25.05 | +14.84% | 0.01 cr | 87.0% | ₹2 cr |
| 12 Aug '26 | 160.00 | 169.00 | 160.00 | 168.80 | +10.35 | +6.53% | 0.00 cr | 95.7% | ₹1 cr |
| 11 Aug '26 | 154.50 | 160.55 | 154.50 | 158.45 | +4.90 | +3.19% | 0.00 cr | 85.7% | ₹0 cr |
| 10 Aug '26 | 153.05 | 155.00 | 151.00 | 153.55 | −5.40 | −3.40% | 0.00 cr | 79.5% | ₹1 cr |
| 06 Aug '26 | 151.05 | 158.95 | 151.05 | 158.95 | −3.05 | −1.88% | 0.00 cr | 55.6% | ₹0 cr |
| 05 Aug '26 | 162.00 | 162.00 | 162.00 | 162.00 | +7.00 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 155.00 | 155.00 | 155.00 | 155.00 | −5.00 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 160.00 | 160.00 | 160.00 | 160.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 150.35 | 160.00 | 150.35 | 160.00 | +9.50 | +6.31% | 0.00 cr | 90.9% | ₹0 cr |
| 30 Jul '26 | 154.05 | 157.05 | 150.30 | 150.50 | −11.00 | −6.81% | 0.00 cr | 44.4% | ₹0 cr |
| 29 Jul '26 | 155.00 | 161.50 | 155.00 | 161.50 | +9.60 | +6.32% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 150.95 | 154.55 | 150.95 | 151.90 | +1.00 | +0.66% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Jul '26 | 150.05 | 151.45 | 150.05 | 150.90 | −6.10 | −3.89% | 0.00 cr | 80.0% | ₹0 cr |
| 21 Jul '26 | 157.00 | 160.00 | 157.00 | 157.00 | +0.00 | +0.00% | 0.00 cr | 92.9% | ₹0 cr |
| 20 Jul '26 | 157.00 | 157.00 | 157.00 | 157.00 | +1.90 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 160.95 | 161.00 | 155.10 | 155.10 | +0.10 | +0.06% | 0.00 cr | 96.3% | ₹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.
