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 | 156.00 | 168.35 | 156.00 | 156.00 | −4.35 | −2.71% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 174.00 | 174.00 | 160.35 | 160.35 | −5.60 | −3.37% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 165.25 | 173.50 | 165.25 | 165.95 | +0.70 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 170.00 | 170.25 | 165.25 | 165.25 | −5.00 | −2.94% | 0.00 cr | 96.6% | ₹0 cr |
| 21 Aug '26 | 175.25 | 175.25 | 170.25 | 170.25 | −5.00 | −2.85% | 0.00 cr | 84.2% | ₹0 cr |
| 20 Aug '26 | 179.05 | 179.05 | 175.25 | 175.25 | −3.80 | −2.12% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 170.25 | 184.00 | 170.25 | 179.05 | +3.80 | +2.17% | 0.00 cr | 54.9% | ₹0 cr |
| 17 Aug '26 | 175.25 | 175.25 | 175.25 | 175.25 | −0.50 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 175.75 | 175.75 | 175.75 | 175.75 | −9.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 193.45 | 193.45 | 185.00 | 185.00 | −8.45 | −4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 193.45 | 193.45 | 193.45 | 193.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 195.10 | 195.10 | 193.45 | 193.45 | −0.95 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 189.00 | 195.10 | 189.00 | 194.40 | +8.55 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 185.85 | 185.85 | 185.85 | 185.85 | +8.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 180.00 | 180.00 | 177.00 | 177.00 | +1.00 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 176.00 | 176.00 | 176.00 | 176.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 176.00 | 176.00 | 176.00 | 176.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 176.00 | 176.00 | 176.00 | 176.00 | +0.75 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 175.25 | 175.25 | 175.25 | 175.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 175.90 | 175.90 | 175.25 | 175.25 | +0.20 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 175.25 | 175.25 | 175.05 | 175.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 175.75 | 175.75 | 175.05 | 175.05 | +0.05 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 167.20 | 175.00 | 167.20 | 175.00 | +7.80 | +4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 168.20 | 168.20 | 167.05 | 167.20 | — | — | 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.
