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 | 166.00 | 166.00 | 163.00 | 163.50 | −2.10 | −1.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 163.30 | 165.95 | 163.30 | 165.60 | −0.60 | −0.36% | 0.00 cr | 92.9% | ₹0 cr |
| 02 Sep '26 | 164.00 | 169.70 | 161.60 | 166.20 | +0.65 | +0.39% | 0.00 cr | 84.6% | ₹0 cr |
| 01 Sep '26 | 167.00 | 170.95 | 163.65 | 165.55 | −4.25 | −2.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 172.00 | 173.95 | 169.80 | 169.80 | −1.55 | −0.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 167.00 | 173.35 | 165.00 | 171.35 | +2.35 | +1.39% | 0.00 cr | 88.9% | ₹0 cr |
| 27 Aug '26 | 169.00 | 169.00 | 169.00 | 169.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 169.00 | 170.05 | 166.00 | 169.00 | −0.45 | −0.27% | 0.00 cr | 97.1% | ₹1 cr |
| 25 Aug '26 | 177.00 | 177.00 | 169.00 | 169.45 | −10.45 | −5.81% | 0.01 cr | 80.3% | ₹1 cr |
| 24 Aug '26 | 182.00 | 183.00 | 176.75 | 179.90 | +2.20 | +1.24% | 0.00 cr | 71.4% | ₹0 cr |
| 21 Aug '26 | 174.00 | 182.00 | 173.00 | 177.70 | +3.70 | +2.13% | 0.01 cr | 54.0% | ₹1 cr |
| 20 Aug '26 | 172.55 | 174.00 | 172.00 | 174.00 | +1.00 | +0.58% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Aug '26 | 176.00 | 177.00 | 173.00 | 173.00 | +1.45 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 176.00 | 176.00 | 170.10 | 171.55 | −5.50 | −3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 154.90 | 181.00 | 153.05 | 177.05 | +19.65 | +12.48% | 0.01 cr | 76.6% | ₹1 cr |
| 14 Aug '26 | 156.80 | 159.90 | 156.00 | 157.40 | +0.40 | +0.25% | 0.00 cr | 81.8% | ₹0 cr |
| 13 Aug '26 | 158.25 | 158.25 | 157.00 | 157.00 | −4.00 | −2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 161.00 | 162.00 | 161.00 | 161.00 | +0.70 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 158.00 | 160.50 | 158.00 | 160.30 | +1.20 | +0.75% | 0.00 cr | 92.9% | ₹0 cr |
| 10 Aug '26 | 164.00 | 164.00 | 158.50 | 159.10 | −0.75 | −0.47% | 0.00 cr | 73.3% | ₹0 cr |
| 07 Aug '26 | 162.20 | 162.20 | 158.05 | 159.85 | −0.95 | −0.59% | 0.01 cr | 96.7% | ₹1 cr |
| 06 Aug '26 | 157.00 | 163.70 | 157.00 | 160.80 | +5.65 | +3.64% | 0.00 cr | 82.9% | ₹1 cr |
| 05 Aug '26 | 155.00 | 155.50 | 155.00 | 155.15 | +1.05 | +0.68% | 0.00 cr | 90.0% | ₹0 cr |
| 04 Aug '26 | 157.75 | 158.95 | 153.05 | 154.10 | −6.70 | −4.17% | 0.01 cr | 90.4% | ₹1 cr |
| 03 Aug '26 | 163.20 | 163.20 | 158.50 | 160.80 | +1.30 | +0.82% | 0.00 cr | 95.2% | ₹0 cr |
| 31 Jul '26 | 160.00 | 161.00 | 155.00 | 159.50 | −0.60 | −0.37% | 0.01 cr | 90.2% | ₹1 cr |
| 30 Jul '26 | 165.00 | 165.00 | 159.25 | 160.10 | −5.30 | −3.20% | 0.01 cr | 83.0% | ₹1 cr |
| 29 Jul '26 | 168.85 | 168.85 | 160.10 | 165.40 | −3.45 | −2.04% | 0.00 cr | 75.0% | ₹0 cr |
| 28 Jul '26 | 167.35 | 170.00 | 162.05 | 168.85 | −1.20 | −0.71% | 0.00 cr | 48.0% | ₹0 cr |
| 27 Jul '26 | 167.90 | 173.90 | 167.90 | 170.05 | +2.05 | +1.22% | 0.00 cr | 68.8% | ₹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.
