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 | 160.00 | 163.50 | 158.50 | 160.05 | −1.65 | −1.02% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 160.00 | 162.30 | 158.00 | 161.70 | +1.65 | +1.03% | 0.00 cr | 82.9% | ₹0 cr |
| 02 Sep '26 | 165.00 | 166.60 | 159.30 | 160.05 | −4.70 | −2.85% | 0.00 cr | 89.3% | ₹0 cr |
| 01 Sep '26 | 165.10 | 171.00 | 164.00 | 164.75 | −4.40 | −2.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 174.25 | 176.00 | 164.50 | 169.15 | −1.65 | −0.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 175.00 | 175.00 | 166.45 | 170.80 | −3.80 | −2.18% | 0.00 cr | 65.1% | ₹0 cr |
| 27 Aug '26 | 177.55 | 178.00 | 170.15 | 174.60 | +0.65 | +0.37% | 0.00 cr | 67.6% | ₹1 cr |
| 26 Aug '26 | 170.00 | 173.95 | 170.00 | 173.95 | +8.25 | +4.98% | 0.00 cr | 74.8% | ₹0 cr |
| 25 Aug '26 | 159.00 | 165.70 | 159.00 | 165.70 | +7.85 | +4.97% | 0.00 cr | 81.9% | ₹1 cr |
| 24 Aug '26 | 150.00 | 157.85 | 150.00 | 157.85 | +7.50 | +4.99% | 0.00 cr | 83.4% | ₹0 cr |
| 21 Aug '26 | 156.00 | 158.00 | 150.35 | 150.35 | −7.90 | −4.99% | 0.00 cr | 76.3% | ₹1 cr |
| 20 Aug '26 | 161.10 | 164.90 | 155.05 | 158.25 | −1.35 | −0.85% | 0.00 cr | 88.0% | ₹0 cr |
| 19 Aug '26 | 156.00 | 164.00 | 155.25 | 159.60 | −1.70 | −1.05% | 0.00 cr | 70.3% | ₹0 cr |
| 18 Aug '26 | 166.80 | 171.00 | 159.40 | 161.30 | −5.50 | −3.30% | 0.00 cr | 87.0% | ₹1 cr |
| 17 Aug '26 | 172.20 | 172.20 | 163.65 | 166.80 | −5.45 | −3.16% | 0.00 cr | 79.8% | ₹1 cr |
| 14 Aug '26 | 181.30 | 181.30 | 172.25 | 172.25 | −9.05 | −4.99% | 0.01 cr | 88.8% | ₹1 cr |
| 13 Aug '26 | 181.10 | 188.65 | 180.60 | 181.30 | +1.60 | +0.89% | 0.01 cr | 83.1% | ₹1 cr |
| 12 Aug '26 | 172.45 | 179.70 | 172.45 | 179.70 | +8.55 | +5.00% | 0.01 cr | 81.7% | ₹3 cr |
| 11 Aug '26 | 165.80 | 174.00 | 165.80 | 171.15 | +5.35 | +3.23% | 0.01 cr | 79.7% | ₹1 cr |
| 10 Aug '26 | 162.00 | 176.30 | 160.10 | 165.80 | −2.15 | −1.28% | 0.01 cr | 82.5% | ₹1 cr |
| 07 Aug '26 | 168.00 | 169.60 | 157.00 | 167.95 | +13.75 | +8.92% | 0.01 cr | 70.6% | ₹2 cr |
| 06 Aug '26 | 143.00 | 154.20 | 143.00 | 154.20 | +14.00 | +9.99% | 0.01 cr | 79.7% | ₹1 cr |
| 05 Aug '26 | 137.60 | 144.00 | 136.15 | 140.20 | +2.80 | +2.04% | 0.00 cr | 80.3% | ₹1 cr |
| 04 Aug '26 | 132.50 | 138.00 | 132.50 | 137.40 | +2.60 | +1.93% | 0.00 cr | 71.3% | ₹0 cr |
| 03 Aug '26 | 132.50 | 135.40 | 130.30 | 134.80 | +6.30 | +4.90% | 0.00 cr | 87.0% | ₹0 cr |
| 31 Jul '26 | 127.00 | 131.40 | 127.00 | 128.50 | +1.15 | +0.90% | 0.00 cr | 85.4% | ₹0 cr |
| 30 Jul '26 | 129.40 | 129.70 | 125.60 | 127.35 | +1.50 | +1.19% | 0.00 cr | 78.2% | ₹0 cr |
| 29 Jul '26 | 128.00 | 128.10 | 125.50 | 125.85 | −1.95 | −1.53% | 0.00 cr | 78.4% | ₹0 cr |
| 28 Jul '26 | 132.00 | 132.00 | 125.55 | 127.80 | +0.00 | +0.00% | 0.00 cr | 99.0% | ₹0 cr |
| 27 Jul '26 | 125.10 | 132.30 | 125.10 | 127.80 | −0.20 | −0.16% | 0.00 cr | 85.3% | ₹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.
