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 | 170.00 | 170.00 | 169.00 | 170.00 | +2.00 | +1.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 171.00 | 171.00 | 168.00 | 168.00 | +3.00 | +1.82% | 0.00 cr | 59.8% | ₹0 cr |
| 02 Sep '26 | 165.00 | 165.00 | 163.00 | 165.00 | +2.00 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 166.00 | 166.00 | 163.00 | 163.00 | +3.80 | +2.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 159.20 | 159.20 | 159.20 | 159.20 | −0.80 | −0.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 162.00 | 162.00 | 160.00 | 160.00 | +1.00 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 157.00 | 159.00 | 157.00 | 159.00 | +2.65 | +1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 156.50 | 159.95 | 156.00 | 156.35 | +3.30 | +2.16% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 156.50 | 156.50 | 148.85 | 153.05 | −3.45 | −2.20% | 0.00 cr | 96.8% | ₹0 cr |
| 24 Aug '26 | 145.30 | 156.50 | 145.30 | 156.50 | +6.50 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 143.60 | 150.00 | 143.60 | 150.00 | −1.15 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 151.15 | 151.15 | 151.15 | 151.15 | −0.75 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 159.10 | 159.10 | 151.90 | 151.90 | −7.95 | −4.97% | 0.00 cr | 90.7% | ₹0 cr |
| 14 Aug '26 | 159.85 | 159.85 | 159.85 | 159.85 | +6.65 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 153.25 | 153.25 | 145.60 | 153.20 | −0.05 | −0.03% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 153.25 | 153.25 | 153.25 | 153.25 | −0.75 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 154.00 | 154.00 | 150.00 | 154.00 | +1.60 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 141.15 | 154.75 | 141.15 | 152.40 | +4.35 | +2.94% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 151.95 | 154.70 | 145.05 | 148.05 | −3.90 | −2.57% | 0.00 cr | 55.4% | ₹0 cr |
| 30 Jul '26 | 151.95 | 151.95 | 151.95 | 151.95 | +7.05 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 152.00 | 152.00 | 144.90 | 144.90 | −0.25 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 147.10 | 147.10 | 144.90 | 145.15 | −7.35 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 152.50 | 152.50 | 152.50 | 152.50 | +0.40 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 152.10 | 152.10 | 152.10 | 152.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 159.70 | 167.00 | 152.00 | 152.10 | −7.80 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 152.05 | 159.90 | 152.05 | 159.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 163.00 | 168.95 | 153.20 | 159.90 | −1.05 | −0.65% | 0.00 cr | 99.0% | ₹0 cr |
| 13 Jul '26 | 160.95 | 160.95 | 160.95 | 160.95 | −0.05 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 157.10 | 161.00 | 156.75 | 161.00 | −3.95 | −2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 164.95 | 164.95 | 164.95 | 164.95 | +7.00 | +4.43% | 0.00 cr | 100.0% | ₹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.
