End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 179.60 | 180.65 | 163.45 | 163.45 | −8.60 | −5.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 172.05 | 172.05 | 172.05 | 172.05 | −1.00 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 179.80 | 179.80 | 173.05 | 173.05 | +1.35 | +0.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 165.95 | 171.70 | 165.95 | 171.70 | +8.15 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 163.55 | 163.55 | 163.55 | 163.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 163.55 | 163.55 | 163.55 | 163.55 | +7.75 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 155.80 | 155.80 | 155.80 | 155.80 | −7.90 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 163.70 | 163.70 | 163.70 | 163.70 | +1.15 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 162.55 | 162.55 | 162.55 | 162.55 | −7.60 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 170.15 | 170.15 | 170.10 | 170.15 | +8.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 162.05 | 162.05 | 162.05 | 162.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 170.00 | 170.00 | 162.05 | 162.05 | −8.45 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 170.80 | 170.80 | 170.45 | 170.50 | +7.80 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 162.70 | 162.70 | 162.70 | 162.70 | −4.30 | −2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 168.00 | 168.00 | 167.00 | 167.00 | −1.00 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 167.15 | 168.00 | 153.25 | 168.00 | +8.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 163.30 | 163.30 | 160.00 | 160.00 | −6.00 | −3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 167.50 | 167.50 | 166.00 | 166.00 | +6.15 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 161.70 | 161.70 | 159.55 | 159.85 | −5.15 | −3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 163.25 | 170.55 | 163.25 | 165.00 | −5.05 | −2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 163.40 | 170.05 | 163.40 | 170.05 | −1.95 | −1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 172.00 | 172.00 | 172.00 | 172.00 | +8.00 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 163.90 | 164.00 | 163.90 | 164.00 | −0.95 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 164.95 | 164.95 | 164.95 | 164.95 | +7.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 157.10 | 157.10 | 157.10 | 157.10 | +7.45 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 149.65 | 149.65 | 149.65 | 149.65 | −5.35 | −3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 155.00 | 155.00 | 155.00 | 155.00 | −3.25 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 158.25 | 158.25 | 158.25 | 158.25 | +7.50 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 150.75 | 150.75 | 150.75 | 150.75 | −7.85 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 158.60 | 158.60 | 158.60 | 158.60 | +7.55 | +5.00% | 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.
