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 | 180.00 | 184.55 | 179.00 | 179.00 | −0.05 | −0.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 176.20 | 182.95 | 172.00 | 179.05 | +2.85 | +1.62% | 0.00 cr | 94.0% | ₹0 cr |
| 02 Sep '26 | 167.00 | 176.20 | 167.00 | 176.20 | +7.55 | +4.48% | 0.00 cr | 70.0% | ₹0 cr |
| 01 Sep '26 | 164.50 | 168.65 | 162.00 | 168.65 | +8.00 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 160.65 | 160.65 | 159.85 | 160.65 | +7.65 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 146.10 | 153.00 | 146.10 | 153.00 | +6.90 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 150.45 | 150.45 | 141.55 | 146.10 | −2.85 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 159.90 | 159.90 | 148.95 | 148.95 | −7.80 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 156.75 | 156.75 | 156.75 | 156.75 | −8.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 161.80 | 165.00 | 161.80 | 165.00 | +3.00 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 162.00 | 162.00 | 162.00 | 162.00 | +1.95 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 160.00 | 162.00 | 159.00 | 160.05 | +0.05 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 159.00 | 160.00 | 159.00 | 160.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 162.65 | 162.65 | 160.00 | 160.00 | +0.55 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 159.45 | 159.45 | 144.35 | 159.45 | +7.55 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 151.90 | 151.90 | 151.90 | 151.90 | −3.10 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 150.90 | 155.00 | 150.90 | 155.00 | +7.10 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 147.90 | 147.90 | 147.90 | 147.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 147.90 | 147.90 | 147.90 | 147.90 | −7.75 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 156.65 | 156.65 | 155.65 | 155.65 | +2.05 | +1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 153.60 | 153.60 | 153.60 | 153.60 | +3.00 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 150.60 | 150.60 | 150.60 | 150.60 | +2.95 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 150.60 | 150.60 | 147.65 | 147.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 144.70 | 147.65 | 144.70 | 147.65 | +2.85 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 142.00 | 144.80 | 142.00 | 144.80 | +2.80 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 140.00 | 142.00 | 140.00 | 142.00 | −0.85 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 142.85 | 142.85 | 142.85 | 142.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 142.85 | 142.85 | 142.85 | 142.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 142.85 | 142.85 | 142.85 | 142.85 | −2.90 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 145.75 | 145.75 | 145.75 | 145.75 | −2.95 | −1.98% | 0.00 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.
