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 | 165.00 | 168.00 | 162.50 | 163.50 | +0.10 | +0.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 164.90 | 166.00 | 162.00 | 163.40 | +2.25 | +1.40% | 0.00 cr | 84.5% | ₹0 cr |
| 02 Sep '26 | 160.25 | 162.60 | 160.20 | 161.15 | −0.85 | −0.52% | 0.00 cr | 92.7% | ₹0 cr |
| 01 Sep '26 | 163.15 | 167.00 | 160.10 | 162.00 | −1.05 | −0.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 160.40 | 164.00 | 160.40 | 163.05 | −0.45 | −0.28% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 165.00 | 166.20 | 160.75 | 163.50 | +0.30 | +0.18% | 0.00 cr | 86.8% | ₹0 cr |
| 27 Aug '26 | 167.55 | 167.95 | 160.00 | 163.20 | −2.90 | −1.75% | 0.00 cr | 60.7% | ₹0 cr |
| 26 Aug '26 | 171.00 | 171.00 | 165.50 | 166.10 | −0.70 | −0.42% | 0.00 cr | 78.7% | ₹0 cr |
| 25 Aug '26 | 171.85 | 171.85 | 165.65 | 166.80 | −0.75 | −0.45% | 0.00 cr | 64.4% | ₹0 cr |
| 24 Aug '26 | 167.00 | 172.00 | 167.00 | 167.55 | +0.65 | +0.39% | 0.00 cr | 69.3% | ₹0 cr |
| 21 Aug '26 | 167.70 | 169.00 | 162.50 | 166.90 | +5.70 | +3.54% | 0.00 cr | 80.2% | ₹0 cr |
| 20 Aug '26 | 164.80 | 164.80 | 161.10 | 161.20 | −0.50 | −0.31% | 0.00 cr | 86.6% | ₹0 cr |
| 19 Aug '26 | 158.50 | 166.00 | 158.50 | 161.70 | −0.30 | −0.19% | 0.00 cr | 84.2% | ₹0 cr |
| 18 Aug '26 | 153.70 | 164.80 | 153.15 | 162.00 | +8.30 | +5.40% | 0.00 cr | 84.0% | ₹0 cr |
| 17 Aug '26 | 152.00 | 155.00 | 151.00 | 153.70 | +2.50 | +1.65% | 0.00 cr | 83.4% | ₹0 cr |
| 14 Aug '26 | 152.00 | 153.50 | 147.00 | 151.20 | −1.15 | −0.75% | 0.00 cr | 78.2% | ₹0 cr |
| 13 Aug '26 | 158.50 | 158.50 | 151.00 | 152.35 | +0.20 | +0.13% | 0.00 cr | 93.3% | ₹0 cr |
| 12 Aug '26 | 153.95 | 159.00 | 147.00 | 152.15 | −1.75 | −1.14% | 0.00 cr | 85.4% | ₹0 cr |
| 11 Aug '26 | 149.00 | 160.95 | 149.00 | 153.90 | +0.95 | +0.62% | 0.00 cr | 77.5% | ₹0 cr |
| 10 Aug '26 | 157.70 | 157.70 | 151.10 | 152.95 | −1.65 | −1.07% | 0.00 cr | 94.0% | ₹0 cr |
| 07 Aug '26 | 149.25 | 158.00 | 140.00 | 154.60 | −7.25 | −4.48% | 0.01 cr | 60.6% | ₹1 cr |
| 06 Aug '26 | 167.05 | 168.45 | 160.70 | 161.85 | −5.10 | −3.05% | 0.00 cr | 76.5% | ₹0 cr |
| 05 Aug '26 | 169.85 | 169.85 | 164.00 | 166.95 | +2.85 | +1.74% | 0.00 cr | 92.4% | ₹0 cr |
| 04 Aug '26 | 162.55 | 167.05 | 160.60 | 164.10 | +0.30 | +0.18% | 0.00 cr | 63.1% | ₹0 cr |
| 03 Aug '26 | 158.00 | 165.40 | 158.00 | 163.80 | +5.00 | +3.15% | 0.00 cr | 67.8% | ₹0 cr |
| 31 Jul '26 | 164.95 | 164.95 | 158.00 | 158.80 | +0.30 | +0.19% | 0.00 cr | 72.5% | ₹0 cr |
| 30 Jul '26 | 161.95 | 161.95 | 157.95 | 158.50 | +1.30 | +0.83% | 0.00 cr | 89.1% | ₹0 cr |
| 29 Jul '26 | 163.00 | 165.00 | 155.60 | 157.20 | −3.75 | −2.33% | 0.00 cr | 89.2% | ₹0 cr |
| 28 Jul '26 | 163.40 | 164.70 | 160.20 | 160.95 | −2.55 | −1.56% | 0.00 cr | 85.1% | ₹0 cr |
| 27 Jul '26 | 157.00 | 165.00 | 157.00 | 163.50 | +1.50 | +0.93% | 0.00 cr | 86.4% | ₹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.
