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 | 171.90 | 173.40 | 170.10 | 170.10 | +4.95 | +3.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 158.55 | 165.15 | 158.55 | 165.15 | +1.60 | +0.98% | 0.00 cr | 87.5% | ₹0 cr |
| 02 Sep '26 | 166.00 | 166.00 | 163.55 | 163.55 | −5.45 | −3.22% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 170.00 | 175.25 | 169.00 | 169.00 | −0.65 | −0.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 168.15 | 170.05 | 168.15 | 169.65 | +1.50 | +0.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 169.00 | 171.45 | 168.15 | 168.15 | −0.85 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 167.50 | 169.00 | 167.50 | 169.00 | +2.00 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 175.00 | 177.00 | 166.25 | 167.00 | −8.00 | −4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 175.00 | 175.00 | 173.00 | 175.00 | +0.50 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 176.00 | 176.00 | 173.50 | 174.50 | −1.00 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 167.50 | 175.50 | 167.50 | 175.50 | +2.20 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 176.00 | 176.00 | 173.30 | 173.30 | −5.20 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 171.00 | 178.70 | 171.00 | 178.50 | +8.30 | +4.88% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 172.80 | 172.80 | 170.20 | 170.20 | −6.30 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 182.00 | 182.00 | 172.90 | 176.50 | −5.50 | −3.02% | 0.01 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 182.40 | 182.40 | 182.00 | 182.00 | +7.50 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 174.50 | 174.50 | 174.50 | 174.50 | +2.00 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 175.65 | 175.65 | 172.50 | 172.50 | −3.15 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 170.20 | 176.00 | 170.20 | 175.65 | +5.45 | +3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 173.00 | 175.00 | 168.80 | 170.20 | −7.45 | −4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 187.00 | 187.00 | 177.65 | 177.65 | −9.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 188.55 | 189.10 | 187.00 | 187.00 | −3.00 | −1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 191.10 | 192.00 | 190.00 | 190.00 | +0.10 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 184.30 | 189.90 | 182.00 | 189.90 | +5.60 | +3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 193.45 | 193.45 | 184.30 | 184.30 | −9.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 194.15 | 194.15 | 185.00 | 194.00 | +9.05 | +4.89% | 0.01 cr | 100.0% | ₹2 cr |
| 22 Jul '26 | 184.95 | 184.95 | 184.95 | 184.95 | +8.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 176.15 | 176.15 | 175.50 | 176.15 | +8.35 | +4.98% | 0.02 cr | 100.0% | ₹3 cr |
| 20 Jul '26 | 165.00 | 167.80 | 165.00 | 167.80 | +7.95 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 159.85 | 159.85 | 159.00 | 159.85 | +7.60 | +4.99% | 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.
