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 | 179.90 | 181.50 | 175.05 | 181.50 | +8.60 | +4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 168.95 | 172.90 | 167.00 | 172.90 | +8.20 | +4.98% | 0.00 cr | 75.5% | ₹0 cr |
| 02 Sep '26 | 163.00 | 167.75 | 157.30 | 164.70 | +0.95 | +0.58% | 0.00 cr | 81.3% | ₹0 cr |
| 01 Sep '26 | 172.90 | 177.95 | 163.75 | 163.75 | −8.60 | −4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 183.90 | 183.90 | 170.00 | 172.35 | −6.20 | −3.47% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 179.50 | 181.90 | 177.00 | 178.55 | +0.05 | +0.03% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 184.95 | 184.95 | 177.00 | 178.50 | −2.45 | −1.35% | 0.01 cr | 99.5% | ₹1 cr |
| 26 Aug '26 | 185.00 | 188.00 | 177.35 | 180.95 | −4.00 | −2.16% | 0.00 cr | 81.3% | ₹0 cr |
| 25 Aug '26 | 189.95 | 189.95 | 181.60 | 184.95 | −1.25 | −0.67% | 0.00 cr | 87.2% | ₹0 cr |
| 24 Aug '26 | 189.05 | 194.00 | 179.60 | 186.20 | −2.85 | −1.51% | 0.00 cr | 82.2% | ₹0 cr |
| 21 Aug '26 | 196.00 | 196.00 | 189.05 | 189.05 | −9.90 | −4.98% | 0.00 cr | 62.6% | ₹1 cr |
| 20 Aug '26 | 210.00 | 214.40 | 196.65 | 198.95 | −8.00 | −3.87% | 0.01 cr | 60.7% | ₹2 cr |
| 19 Aug '26 | 204.00 | 207.00 | 196.40 | 206.95 | +18.75 | +9.96% | 0.02 cr | 61.9% | ₹3 cr |
| 18 Aug '26 | 171.10 | 188.20 | 170.00 | 188.20 | +17.10 | +9.99% | 0.01 cr | 78.3% | ₹1 cr |
| 17 Aug '26 | 176.65 | 176.65 | 170.00 | 171.10 | +10.50 | +6.54% | 0.01 cr | 81.8% | ₹1 cr |
| 14 Aug '26 | 157.00 | 164.90 | 157.00 | 160.60 | +5.20 | +3.35% | 0.00 cr | 85.3% | ₹0 cr |
| 13 Aug '26 | 158.75 | 167.00 | 145.00 | 155.40 | −1.80 | −1.15% | 0.03 cr | 95.0% | ₹4 cr |
| 12 Aug '26 | 158.85 | 162.00 | 155.00 | 157.20 | +1.40 | +0.90% | 0.00 cr | 83.2% | ₹0 cr |
| 11 Aug '26 | 158.00 | 159.95 | 155.25 | 155.80 | −1.55 | −0.99% | 0.00 cr | 83.0% | ₹0 cr |
| 10 Aug '26 | 162.85 | 162.85 | 154.50 | 157.35 | +8.40 | +5.64% | 0.00 cr | 62.9% | ₹0 cr |
| 07 Aug '26 | 159.75 | 159.80 | 148.00 | 148.95 | −7.05 | −4.52% | 0.00 cr | 85.9% | ₹0 cr |
| 06 Aug '26 | 158.85 | 160.00 | 153.00 | 156.00 | −0.75 | −0.48% | 0.00 cr | 59.5% | ₹0 cr |
| 05 Aug '26 | 159.00 | 159.00 | 151.15 | 156.75 | +0.75 | +0.48% | 0.00 cr | 72.6% | ₹0 cr |
| 04 Aug '26 | 156.00 | 159.80 | 153.05 | 156.00 | +1.50 | +0.97% | 0.00 cr | 63.0% | ₹0 cr |
| 03 Aug '26 | 158.00 | 162.45 | 151.65 | 154.50 | −2.90 | −1.84% | 0.00 cr | 64.4% | ₹0 cr |
| 31 Jul '26 | 158.00 | 158.00 | 151.55 | 157.40 | +4.30 | +2.81% | 0.00 cr | 73.5% | ₹0 cr |
| 30 Jul '26 | 153.25 | 156.00 | 150.30 | 153.10 | −0.30 | −0.20% | 0.00 cr | 87.9% | ₹0 cr |
| 29 Jul '26 | 161.95 | 161.95 | 150.25 | 153.40 | −2.90 | −1.86% | 0.00 cr | 72.0% | ₹0 cr |
| 28 Jul '26 | 161.95 | 161.95 | 153.10 | 156.30 | +1.70 | +1.10% | 0.00 cr | 64.7% | ₹0 cr |
| 27 Jul '26 | 155.55 | 160.00 | 153.50 | 154.60 | −0.40 | −0.26% | 0.00 cr | 78.6% | ₹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.
