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 | 182.70 | 183.80 | 182.70 | 183.80 | +8.75 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 181.25 | 190.00 | 175.00 | 175.05 | −6.20 | −3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 183.00 | 183.00 | 177.00 | 181.25 | −1.75 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 181.00 | 184.80 | 178.00 | 183.00 | +1.95 | +1.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 184.80 | 184.80 | 181.00 | 181.05 | −6.00 | −3.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 183.00 | 187.05 | 183.00 | 187.05 | +4.15 | +2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 185.00 | 185.00 | 182.90 | 182.90 | −1.30 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 190.00 | 190.00 | 182.60 | 184.20 | −7.80 | −4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 186.50 | 192.00 | 186.00 | 192.00 | +5.10 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 183.00 | 186.90 | 183.00 | 186.90 | +3.20 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 185.00 | 191.00 | 183.00 | 183.70 | −6.30 | −3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 191.00 | 191.00 | 190.00 | 190.00 | −1.00 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 182.00 | 191.00 | 182.00 | 191.00 | +8.90 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 189.00 | 189.00 | 182.10 | 182.10 | −9.15 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 191.25 | 193.00 | 191.25 | 191.25 | −6.75 | −3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 196.00 | 198.00 | 196.00 | 198.00 | −4.00 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 194.95 | 202.00 | 194.95 | 202.00 | +7.05 | +3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 190.00 | 196.00 | 188.00 | 194.95 | +3.95 | +2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 190.00 | 195.00 | 190.00 | 191.00 | −0.40 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 182.50 | 191.60 | 182.50 | 191.40 | +8.90 | +4.88% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 173.00 | 183.00 | 173.00 | 182.50 | +2.50 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 175.00 | 180.00 | 173.00 | 180.00 | +3.75 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 176.25 | 176.25 | 176.25 | 176.25 | −4.75 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 180.00 | 181.00 | 176.10 | 181.00 | −2.00 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 187.40 | 187.40 | 181.05 | 183.00 | +4.50 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 176.00 | 180.00 | 176.00 | 178.50 | +2.50 | +1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 186.95 | 186.95 | 171.35 | 176.00 | −4.35 | −2.41% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 181.00 | 185.20 | 177.00 | 180.35 | +3.95 | +2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 169.00 | 176.40 | 165.00 | 176.40 | +8.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 172.75 | 172.75 | 165.80 | 168.00 | −6.50 | −3.72% | 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.
