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 | 174.55 | 174.55 | 174.55 | 174.55 | +3.40 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 171.15 | 171.15 | 171.15 | 171.15 | +3.35 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 167.80 | 167.80 | 167.80 | 167.80 | +3.25 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 164.55 | 164.55 | 164.55 | 164.55 | +3.22 | +2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 161.33 | 161.33 | 158.96 | 161.33 | +3.16 | +2.00% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 158.17 | 158.17 | 158.17 | 158.17 | +7.53 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 150.64 | 150.64 | 150.64 | 150.64 | +7.17 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 143.47 | 143.47 | 143.47 | 143.47 | +6.83 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 136.64 | 136.64 | 136.64 | 136.64 | +6.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 130.14 | 130.14 | 130.14 | 130.14 | +6.19 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 123.95 | 123.95 | 123.95 | 123.95 | +5.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 118.05 | 118.05 | 118.05 | 118.05 | +5.62 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 112.43 | 112.43 | 112.43 | 112.43 | +5.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 106.70 | 107.08 | 106.70 | 107.08 | +5.09 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 101.99 | 101.99 | 97.14 | 101.99 | +4.85 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 97.14 | 97.14 | 97.14 | 97.14 | +4.62 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 92.52 | 92.52 | 92.52 | 92.52 | +4.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 88.12 | 88.12 | 88.12 | 88.12 | +4.19 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 75.95 | 83.93 | 75.95 | 83.93 | +3.99 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 79.94 | 83.00 | 79.94 | 79.94 | −4.20 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 84.14 | 84.14 | 84.14 | 84.14 | −4.42 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 93.97 | 93.97 | 86.20 | 88.56 | −0.94 | −1.05% | 0.02 cr | 100.0% | ₹2 cr |
| 27 Jul '26 | 89.50 | 89.50 | 84.11 | 89.50 | +4.26 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Jul '26 | 85.24 | 85.24 | 85.24 | 85.24 | +4.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 81.19 | 81.19 | 81.19 | 81.19 | +3.86 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 77.15 | 77.33 | 73.65 | 77.33 | +3.68 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 74.99 | 74.99 | 72.20 | 73.65 | +1.30 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 71.52 | 72.80 | 69.34 | 72.35 | −0.63 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 69.87 | 75.00 | 69.87 | 72.98 | −0.56 | −0.76% | 0.01 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 76.60 | 76.68 | 71.90 | 73.54 | +0.51 | +0.70% | 0.01 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.
