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 | 171.00 | 173.90 | 165.00 | 170.85 | −3.05 | −1.75% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 170.00 | 174.70 | 167.35 | 173.90 | −0.85 | −0.49% | 0.00 cr | 51.3% | ₹0 cr |
| 01 Sep '26 | 173.55 | 175.00 | 167.30 | 174.75 | +1.20 | +0.69% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 180.00 | 180.00 | 166.00 | 173.55 | +1.20 | +0.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 177.90 | 177.90 | 171.45 | 172.35 | +2.35 | +1.38% | 0.00 cr | 55.9% | ₹0 cr |
| 27 Aug '26 | 176.50 | 176.50 | 164.25 | 170.00 | −0.20 | −0.12% | 0.00 cr | 87.6% | ₹0 cr |
| 26 Aug '26 | 171.10 | 177.85 | 157.40 | 170.20 | −0.80 | −0.47% | 0.00 cr | 67.7% | ₹0 cr |
| 25 Aug '26 | 180.75 | 180.75 | 167.10 | 171.00 | −1.15 | −0.67% | 0.00 cr | 93.9% | ₹0 cr |
| 24 Aug '26 | 174.95 | 181.95 | 171.00 | 172.15 | −2.80 | −1.60% | 0.00 cr | 66.1% | ₹0 cr |
| 21 Aug '26 | 183.00 | 183.00 | 172.85 | 174.95 | +2.15 | +1.24% | 0.00 cr | 77.8% | ₹0 cr |
| 20 Aug '26 | 188.00 | 188.00 | 171.00 | 172.80 | −5.20 | −2.92% | 0.00 cr | 86.3% | ₹0 cr |
| 19 Aug '26 | 174.60 | 182.00 | 171.20 | 178.00 | +3.35 | +1.92% | 0.00 cr | 85.5% | ₹0 cr |
| 18 Aug '26 | 176.15 | 179.50 | 174.60 | 174.65 | −3.25 | −1.83% | 0.00 cr | 94.7% | ₹0 cr |
| 17 Aug '26 | 185.00 | 185.00 | 174.00 | 177.90 | +0.85 | +0.48% | 0.00 cr | 87.3% | ₹0 cr |
| 14 Aug '26 | 184.55 | 184.55 | 177.05 | 177.05 | −4.50 | −2.48% | 0.00 cr | 79.6% | ₹0 cr |
| 13 Aug '26 | 175.00 | 185.00 | 175.00 | 181.55 | +0.50 | +0.28% | 0.00 cr | 71.9% | ₹0 cr |
| 12 Aug '26 | 184.90 | 188.50 | 181.00 | 181.05 | +3.25 | +1.83% | 0.00 cr | 87.6% | ₹0 cr |
| 11 Aug '26 | 189.90 | 189.90 | 176.00 | 177.80 | −5.20 | −2.84% | 0.00 cr | 72.7% | ₹0 cr |
| 10 Aug '26 | 184.00 | 184.00 | 175.00 | 183.00 | −1.25 | −0.68% | 0.00 cr | 98.5% | ₹0 cr |
| 07 Aug '26 | 184.30 | 184.30 | 184.25 | 184.25 | −0.10 | −0.05% | 0.00 cr | 81.6% | ₹0 cr |
| 06 Aug '26 | 183.95 | 184.95 | 179.00 | 184.35 | +0.45 | +0.24% | 0.00 cr | 81.5% | ₹0 cr |
| 05 Aug '26 | 191.75 | 191.75 | 175.00 | 183.90 | +2.35 | +1.29% | 0.00 cr | 69.7% | ₹0 cr |
| 04 Aug '26 | 180.00 | 187.75 | 175.25 | 181.55 | −2.40 | −1.30% | 0.00 cr | 70.2% | ₹0 cr |
| 03 Aug '26 | 191.00 | 191.00 | 180.30 | 183.95 | −5.25 | −2.77% | 0.00 cr | 87.7% | ₹0 cr |
| 31 Jul '26 | 194.00 | 194.00 | 189.20 | 189.20 | +8.90 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 179.00 | 184.90 | 179.00 | 180.30 | +0.65 | +0.36% | 0.00 cr | 92.0% | ₹0 cr |
| 29 Jul '26 | 181.10 | 184.95 | 179.10 | 179.65 | −1.50 | −0.83% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 182.25 | 184.95 | 181.10 | 181.15 | −1.10 | −0.60% | 0.00 cr | 91.5% | ₹0 cr |
| 27 Jul '26 | 191.50 | 191.50 | 182.25 | 182.25 | −2.40 | −1.30% | 0.00 cr | 66.9% | ₹0 cr |
| 24 Jul '26 | 194.95 | 194.95 | 181.25 | 184.65 | −1.35 | −0.73% | 0.00 cr | 69.7% | ₹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.
