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 | 183.95 | 184.00 | 176.75 | 178.35 | +2.35 | +1.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 181.80 | 181.90 | 176.00 | 176.00 | +0.50 | +0.28% | 0.00 cr | 78.6% | ₹0 cr |
| 02 Sep '26 | 184.95 | 189.00 | 175.00 | 175.50 | −4.70 | −2.61% | 0.01 cr | 93.1% | ₹1 cr |
| 01 Sep '26 | 184.95 | 193.50 | 180.20 | 180.20 | −5.30 | −2.86% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 186.95 | 187.90 | 180.30 | 185.50 | +3.75 | +2.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 181.75 | 181.75 | 181.75 | 181.75 | −1.25 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 188.00 | 190.80 | 178.50 | 183.00 | −12.50 | −6.39% | 0.00 cr | 75.0% | ₹1 cr |
| 26 Aug '26 | 199.50 | 202.00 | 195.00 | 195.50 | −1.50 | −0.76% | 0.00 cr | 90.9% | ₹1 cr |
| 25 Aug '26 | 200.10 | 204.00 | 186.05 | 197.00 | −3.10 | −1.55% | 0.01 cr | 69.5% | ₹1 cr |
| 24 Aug '26 | 199.00 | 204.00 | 199.00 | 200.10 | +1.95 | +0.98% | 0.01 cr | 67.4% | ₹1 cr |
| 21 Aug '26 | 196.10 | 198.50 | 195.15 | 198.15 | +3.00 | +1.54% | 0.00 cr | 72.2% | ₹0 cr |
| 20 Aug '26 | 200.15 | 200.15 | 193.10 | 195.15 | +4.30 | +2.25% | 0.01 cr | 72.3% | ₹1 cr |
| 19 Aug '26 | 195.00 | 199.00 | 188.00 | 190.85 | +1.40 | +0.74% | 0.08 cr | 93.2% | ₹14 cr |
| 18 Aug '26 | 190.05 | 190.05 | 185.00 | 189.45 | +0.00 | +0.00% | 0.00 cr | 87.2% | ₹1 cr |
| 17 Aug '26 | 193.00 | 193.00 | 186.00 | 189.45 | +3.45 | +1.85% | 0.00 cr | 86.4% | ₹1 cr |
| 14 Aug '26 | 193.25 | 193.25 | 186.00 | 186.00 | −2.00 | −1.06% | 0.00 cr | 88.9% | ₹0 cr |
| 13 Aug '26 | 188.00 | 191.90 | 187.10 | 188.00 | +1.15 | +0.62% | 0.00 cr | 76.0% | ₹1 cr |
| 12 Aug '26 | 185.50 | 189.00 | 185.00 | 186.85 | +1.35 | +0.73% | 0.00 cr | 80.0% | ₹0 cr |
| 11 Aug '26 | 181.00 | 185.50 | 181.00 | 185.50 | +4.25 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 176.95 | 184.00 | 176.00 | 181.25 | +11.40 | +6.71% | 0.00 cr | 83.3% | ₹1 cr |
| 07 Aug '26 | 172.00 | 172.25 | 169.80 | 169.85 | −4.65 | −2.66% | 0.00 cr | 54.5% | ₹0 cr |
| 06 Aug '26 | 174.20 | 175.95 | 168.50 | 174.50 | −0.10 | −0.06% | 0.00 cr | 60.0% | ₹0 cr |
| 05 Aug '26 | 175.00 | 180.90 | 174.10 | 174.60 | +3.60 | +2.11% | 0.00 cr | 87.5% | ₹1 cr |
| 04 Aug '26 | 167.00 | 171.00 | 167.00 | 171.00 | +4.00 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 167.00 | 170.00 | 167.00 | 167.00 | +0.55 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 171.00 | 173.00 | 166.45 | 166.45 | −1.55 | −0.92% | 0.00 cr | 83.3% | ₹0 cr |
| 29 Jul '26 | 166.00 | 168.70 | 164.00 | 168.00 | +2.90 | +1.76% | 0.00 cr | 77.8% | ₹0 cr |
| 28 Jul '26 | 165.10 | 165.10 | 165.10 | 165.10 | −0.40 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 166.00 | 166.00 | 163.45 | 165.50 | −0.50 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 165.65 | 169.00 | 162.65 | 166.00 | +0.35 | +0.21% | 0.00 cr | 50.0% | ₹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.
