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 | 184.95 | 185.00 | 179.30 | 185.00 | −0.50 | −0.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 182.00 | 186.55 | 182.00 | 185.50 | +4.45 | +2.46% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 180.80 | 185.95 | 180.80 | 181.05 | +0.20 | +0.11% | 0.00 cr | 99.1% | ₹0 cr |
| 01 Sep '26 | 182.55 | 182.55 | 178.50 | 180.85 | −1.15 | −0.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 184.95 | 184.95 | 181.95 | 182.00 | −0.45 | −0.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 182.00 | 185.70 | 182.00 | 182.45 | +2.40 | +1.33% | 0.00 cr | 91.2% | ₹0 cr |
| 27 Aug '26 | 182.80 | 182.80 | 178.20 | 180.05 | −0.25 | −0.14% | 0.00 cr | 97.1% | ₹0 cr |
| 26 Aug '26 | 183.00 | 187.45 | 180.30 | 180.30 | −2.00 | −1.10% | 0.00 cr | 96.9% | ₹0 cr |
| 25 Aug '26 | 182.60 | 184.95 | 178.10 | 182.30 | −0.20 | −0.11% | 0.00 cr | 63.4% | ₹0 cr |
| 24 Aug '26 | 183.45 | 184.00 | 182.00 | 182.50 | −1.15 | −0.63% | 0.00 cr | 96.5% | ₹0 cr |
| 21 Aug '26 | 182.75 | 184.75 | 182.00 | 183.65 | +0.90 | +0.49% | 0.00 cr | 97.0% | ₹0 cr |
| 20 Aug '26 | 181.50 | 185.95 | 181.50 | 182.75 | +3.55 | +1.98% | 0.00 cr | 62.3% | ₹0 cr |
| 19 Aug '26 | 182.60 | 182.60 | 178.30 | 179.20 | −4.05 | −2.21% | 0.00 cr | 96.1% | ₹0 cr |
| 18 Aug '26 | 182.50 | 186.40 | 179.05 | 183.25 | +0.75 | +0.41% | 0.00 cr | 85.5% | ₹0 cr |
| 17 Aug '26 | 184.95 | 185.00 | 182.50 | 182.50 | −4.45 | −2.38% | 0.00 cr | 96.0% | ₹0 cr |
| 14 Aug '26 | 184.00 | 187.40 | 182.00 | 186.95 | +5.35 | +2.95% | 0.00 cr | 98.3% | ₹0 cr |
| 13 Aug '26 | 183.10 | 185.50 | 177.05 | 181.60 | −1.55 | −0.85% | 0.00 cr | 78.6% | ₹0 cr |
| 12 Aug '26 | 184.60 | 186.00 | 183.00 | 183.15 | −1.40 | −0.76% | 0.00 cr | 96.6% | ₹0 cr |
| 11 Aug '26 | 190.95 | 190.95 | 180.05 | 184.55 | −7.40 | −3.86% | 0.00 cr | 61.6% | ₹0 cr |
| 10 Aug '26 | 189.55 | 195.00 | 175.05 | 191.95 | +5.60 | +3.01% | 0.00 cr | 81.3% | ₹0 cr |
| 07 Aug '26 | 187.70 | 189.50 | 184.80 | 186.35 | −1.35 | −0.72% | 0.00 cr | 84.4% | ₹0 cr |
| 06 Aug '26 | 188.25 | 188.25 | 183.20 | 187.70 | −0.60 | −0.32% | 0.00 cr | 86.5% | ₹0 cr |
| 05 Aug '26 | 187.00 | 189.75 | 181.00 | 188.30 | +0.30 | +0.16% | 0.00 cr | 93.9% | ₹0 cr |
| 04 Aug '26 | 183.05 | 190.00 | 183.05 | 188.00 | +4.95 | +2.70% | 0.00 cr | 64.7% | ₹0 cr |
| 03 Aug '26 | 185.05 | 188.00 | 181.00 | 183.05 | −1.65 | −0.89% | 0.00 cr | 92.2% | ₹0 cr |
| 31 Jul '26 | 186.05 | 187.95 | 180.30 | 184.70 | +0.70 | +0.38% | 0.00 cr | 81.0% | ₹0 cr |
| 30 Jul '26 | 185.00 | 185.65 | 174.00 | 184.00 | −0.35 | −0.19% | 0.00 cr | 64.8% | ₹0 cr |
| 29 Jul '26 | 188.95 | 188.95 | 178.00 | 184.35 | −4.60 | −2.43% | 0.00 cr | 79.6% | ₹0 cr |
| 28 Jul '26 | 188.00 | 188.95 | 185.00 | 188.95 | −0.95 | −0.50% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Jul '26 | 184.50 | 190.00 | 184.00 | 189.90 | +5.40 | +2.93% | 0.00 cr | 71.8% | ₹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.
