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 | 167.90 | 169.90 | 160.00 | 164.15 | −2.50 | −1.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 163.00 | 168.95 | 162.00 | 166.65 | +4.75 | +2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 167.45 | 169.50 | 159.40 | 161.90 | −2.25 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 168.40 | 170.00 | 160.10 | 164.15 | −4.35 | −2.58% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 171.90 | 171.90 | 168.30 | 168.50 | −2.10 | −1.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 167.20 | 171.00 | 167.00 | 170.60 | +3.40 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 167.20 | 172.70 | 163.05 | 167.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 171.90 | 174.95 | 164.30 | 167.20 | −5.55 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 166.15 | 174.00 | 161.50 | 172.75 | +4.25 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 166.20 | 172.00 | 166.20 | 168.50 | +2.35 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 157.05 | 169.90 | 157.05 | 166.15 | +2.65 | +1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 162.15 | 165.75 | 160.00 | 163.50 | +3.00 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 164.00 | 164.90 | 159.30 | 160.50 | −3.20 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 159.00 | 166.95 | 159.00 | 163.70 | +4.70 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 152.15 | 161.00 | 152.15 | 159.00 | +4.05 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 155.25 | 156.00 | 152.00 | 154.95 | −0.30 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 155.65 | 156.75 | 150.90 | 155.25 | −0.40 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 154.00 | 156.00 | 150.70 | 155.65 | +4.70 | +3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 155.05 | 163.75 | 150.70 | 150.95 | −7.65 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 158.10 | 165.00 | 155.00 | 158.60 | −0.10 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 160.05 | 162.95 | 154.80 | 158.70 | −4.20 | −2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 167.50 | 167.50 | 160.00 | 162.90 | −2.40 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 167.25 | 169.95 | 158.90 | 165.30 | −1.95 | −1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 165.15 | 174.00 | 165.15 | 167.25 | −0.35 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 165.00 | 170.50 | 161.00 | 167.60 | +1.40 | +0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 166.45 | 169.90 | 160.10 | 166.20 | −0.20 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 166.55 | 169.70 | 162.25 | 166.40 | −0.40 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 161.60 | 170.00 | 161.60 | 166.80 | +3.55 | +2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 171.45 | 171.45 | 162.90 | 163.25 | −8.20 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 175.85 | 176.00 | 169.25 | 171.45 | +2.30 | +1.36% | 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.
