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 | 159.95 | 160.80 | 158.00 | 158.00 | −7.85 | −4.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 165.05 | 165.85 | 162.00 | 165.85 | −0.60 | −0.36% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 166.00 | 166.80 | 165.90 | 166.45 | −0.55 | −0.33% | 0.00 cr | 31.3% | ₹0 cr |
| 31 Aug '26 | 170.00 | 170.00 | 165.00 | 167.00 | −3.95 | −2.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 170.00 | 170.95 | 170.00 | 170.95 | −0.05 | −0.03% | 0.00 cr | 32.3% | ₹0 cr |
| 27 Aug '26 | 170.90 | 171.00 | 168.50 | 171.00 | +0.10 | +0.06% | 0.00 cr | 65.6% | ₹0 cr |
| 26 Aug '26 | 171.00 | 171.00 | 169.20 | 170.90 | −0.10 | −0.06% | 0.00 cr | 54.5% | ₹0 cr |
| 25 Aug '26 | 170.00 | 171.00 | 167.50 | 171.00 | +1.10 | +0.65% | 0.00 cr | 37.9% | ₹0 cr |
| 24 Aug '26 | 169.00 | 170.00 | 166.00 | 169.90 | −1.10 | −0.64% | 0.00 cr | 54.5% | ₹0 cr |
| 21 Aug '26 | 172.00 | 174.00 | 166.00 | 171.00 | −1.05 | −0.61% | 0.00 cr | 35.5% | ₹0 cr |
| 20 Aug '26 | 172.00 | 172.05 | 170.00 | 172.05 | −1.55 | −0.89% | 0.00 cr | 52.4% | ₹0 cr |
| 19 Aug '26 | 167.00 | 175.00 | 167.00 | 173.60 | +6.65 | +3.98% | 0.00 cr | 60.0% | ₹0 cr |
| 18 Aug '26 | 172.00 | 172.00 | 163.90 | 166.95 | −4.45 | −2.60% | 0.00 cr | 47.6% | ₹0 cr |
| 17 Aug '26 | 164.00 | 171.40 | 164.00 | 171.40 | +1.40 | +0.82% | 0.00 cr | 56.5% | ₹0 cr |
| 14 Aug '26 | 161.00 | 170.00 | 160.05 | 170.00 | +10.65 | +6.68% | 0.00 cr | 53.6% | ₹0 cr |
| 13 Aug '26 | 157.00 | 160.65 | 155.00 | 159.35 | −4.65 | −2.84% | 0.00 cr | 39.1% | ₹0 cr |
| 12 Aug '26 | 155.00 | 164.00 | 152.00 | 164.00 | +9.45 | +6.11% | 0.00 cr | 53.6% | ₹0 cr |
| 11 Aug '26 | 155.00 | 155.00 | 151.05 | 154.55 | −4.40 | −2.77% | 0.00 cr | 33.3% | ₹0 cr |
| 10 Aug '26 | 155.55 | 162.00 | 154.80 | 158.95 | +4.95 | +3.21% | 0.00 cr | 48.7% | ₹0 cr |
| 07 Aug '26 | 156.10 | 156.10 | 141.00 | 154.00 | −3.05 | −1.94% | 0.00 cr | 46.3% | ₹0 cr |
| 06 Aug '26 | 149.95 | 157.55 | 149.95 | 157.05 | +10.05 | +6.84% | 0.00 cr | 70.2% | ₹0 cr |
| 05 Aug '26 | 154.00 | 154.05 | 147.00 | 147.00 | −10.00 | −6.37% | 0.00 cr | 42.3% | ₹0 cr |
| 04 Aug '26 | 151.50 | 157.00 | 149.15 | 157.00 | +3.00 | +1.95% | 0.00 cr | 37.5% | ₹0 cr |
| 03 Aug '26 | 150.00 | 159.85 | 150.00 | 154.00 | +4.00 | +2.67% | 0.00 cr | 51.6% | ₹0 cr |
| 31 Jul '26 | 151.00 | 151.00 | 150.00 | 150.00 | −3.50 | −2.28% | 0.00 cr | 33.3% | ₹0 cr |
| 30 Jul '26 | 150.10 | 153.75 | 150.00 | 153.50 | +0.45 | +0.29% | 0.00 cr | 46.1% | ₹0 cr |
| 29 Jul '26 | 163.00 | 163.00 | 153.05 | 153.05 | −9.20 | −5.67% | 0.00 cr | 30.8% | ₹0 cr |
| 28 Jul '26 | 162.30 | 162.30 | 154.00 | 162.25 | +0.60 | +0.37% | 0.00 cr | 59.3% | ₹0 cr |
| 27 Jul '26 | 164.00 | 165.05 | 161.00 | 161.65 | +3.60 | +2.28% | 0.00 cr | 68.2% | ₹0 cr |
| 24 Jul '26 | 155.00 | 160.10 | 155.00 | 158.05 | −2.05 | −1.28% | 0.00 cr | 25.0% | ₹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.
