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 | 170.70 | 170.70 | 162.00 | 164.95 | −0.05 | −0.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 164.90 | 168.90 | 164.90 | 165.00 | −0.50 | −0.30% | 0.00 cr | 71.4% | ₹0 cr |
| 02 Sep '26 | 169.00 | 169.00 | 161.20 | 165.50 | +2.25 | +1.38% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 172.50 | 172.50 | 159.00 | 163.25 | −2.25 | −1.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 168.95 | 168.95 | 165.00 | 165.50 | +0.50 | +0.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 166.80 | 169.00 | 164.50 | 165.00 | +2.50 | +1.54% | 0.00 cr | 86.7% | ₹0 cr |
| 27 Aug '26 | 167.50 | 167.50 | 162.00 | 162.50 | +0.70 | +0.43% | 0.00 cr | 54.5% | ₹0 cr |
| 26 Aug '26 | 166.80 | 167.90 | 161.70 | 161.80 | −0.70 | −0.43% | 0.00 cr | 73.3% | ₹0 cr |
| 25 Aug '26 | 168.80 | 168.80 | 162.25 | 162.50 | −0.30 | −0.18% | 0.00 cr | 53.9% | ₹0 cr |
| 24 Aug '26 | 167.50 | 174.00 | 162.00 | 162.80 | −4.65 | −2.78% | 0.00 cr | 62.2% | ₹0 cr |
| 21 Aug '26 | 159.05 | 173.95 | 159.05 | 167.45 | +4.40 | +2.70% | 0.00 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 173.50 | 173.50 | 157.00 | 163.05 | −10.10 | −5.83% | 0.01 cr | 57.3% | ₹1 cr |
| 19 Aug '26 | 180.90 | 199.00 | 170.00 | 173.15 | −1.75 | −1.00% | 0.00 cr | 61.1% | ₹0 cr |
| 18 Aug '26 | 179.35 | 181.75 | 172.00 | 174.90 | +0.40 | +0.23% | 0.00 cr | 57.8% | ₹0 cr |
| 17 Aug '26 | 179.95 | 185.00 | 172.00 | 174.50 | +2.00 | +1.16% | 0.00 cr | 72.1% | ₹0 cr |
| 14 Aug '26 | 177.00 | 180.05 | 166.30 | 172.50 | −6.20 | −3.47% | 0.00 cr | 60.0% | ₹0 cr |
| 13 Aug '26 | 190.00 | 190.00 | 175.05 | 178.70 | +7.70 | +4.50% | 0.01 cr | 64.5% | ₹2 cr |
| 12 Aug '26 | 170.00 | 174.00 | 162.50 | 171.00 | +2.95 | +1.76% | 0.00 cr | 68.0% | ₹1 cr |
| 11 Aug '26 | 165.50 | 173.95 | 163.50 | 168.05 | +2.70 | +1.63% | 0.00 cr | 86.4% | ₹0 cr |
| 10 Aug '26 | 169.00 | 169.00 | 165.00 | 165.35 | +3.35 | +2.07% | 0.00 cr | 71.4% | ₹0 cr |
| 07 Aug '26 | 162.00 | 167.00 | 162.00 | 162.00 | +7.00 | +4.52% | 0.00 cr | 76.9% | ₹0 cr |
| 06 Aug '26 | 163.50 | 165.00 | 155.00 | 155.00 | −10.50 | −6.34% | 0.00 cr | 88.9% | ₹0 cr |
| 05 Aug '26 | 162.00 | 170.00 | 161.00 | 165.50 | +5.55 | +3.47% | 0.00 cr | 84.6% | ₹0 cr |
| 04 Aug '26 | 159.95 | 159.95 | 159.95 | 159.95 | +1.65 | +1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 148.60 | 160.00 | 148.60 | 158.30 | +5.80 | +3.80% | 0.00 cr | 85.9% | ₹1 cr |
| 31 Jul '26 | 152.45 | 152.50 | 152.45 | 152.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 149.50 | 154.95 | 149.00 | 152.50 | +2.90 | +1.94% | 0.00 cr | 87.5% | ₹0 cr |
| 29 Jul '26 | 155.00 | 155.00 | 149.60 | 149.60 | −0.40 | −0.27% | 0.00 cr | 80.0% | ₹0 cr |
| 28 Jul '26 | 153.00 | 153.00 | 149.90 | 150.00 | −0.95 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 150.00 | 150.95 | 150.00 | 150.95 | +1.75 | +1.17% | 0.00 cr | 66.7% | ₹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.
