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 | 181.90 | 181.90 | 175.80 | 177.00 | −2.40 | −1.34% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 184.90 | 185.85 | 179.05 | 179.40 | −2.85 | −1.56% | 0.00 cr | 74.3% | ₹0 cr |
| 02 Sep '26 | 180.00 | 184.10 | 175.50 | 182.25 | +2.55 | +1.42% | 0.00 cr | 68.3% | ₹0 cr |
| 01 Sep '26 | 184.00 | 184.10 | 178.15 | 179.70 | −4.15 | −2.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 183.80 | 186.00 | 182.75 | 183.85 | +0.95 | +0.52% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 186.80 | 186.80 | 180.15 | 182.90 | −1.75 | −0.95% | 0.00 cr | 75.8% | ₹0 cr |
| 27 Aug '26 | 186.00 | 190.60 | 182.10 | 184.65 | +3.10 | +1.71% | 0.00 cr | 44.8% | ₹1 cr |
| 26 Aug '26 | 188.95 | 190.90 | 180.05 | 181.55 | −2.00 | −1.09% | 0.00 cr | 61.1% | ₹1 cr |
| 25 Aug '26 | 190.00 | 190.85 | 180.50 | 183.55 | −3.55 | −1.90% | 0.00 cr | 68.3% | ₹0 cr |
| 24 Aug '26 | 188.00 | 193.95 | 185.00 | 187.10 | +1.60 | +0.86% | 0.00 cr | 63.9% | ₹1 cr |
| 21 Aug '26 | 192.95 | 194.80 | 181.65 | 185.50 | −5.70 | −2.98% | 0.01 cr | 73.6% | ₹1 cr |
| 20 Aug '26 | 201.05 | 201.05 | 185.35 | 191.20 | −0.30 | −0.16% | 0.03 cr | 56.2% | ₹7 cr |
| 19 Aug '26 | 191.50 | 191.50 | 191.50 | 191.50 | +9.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 182.40 | 182.40 | 182.40 | 182.40 | +8.65 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 173.75 | 173.75 | 173.75 | 173.75 | +8.25 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 168.90 | 168.90 | 164.00 | 165.50 | +1.15 | +0.70% | 0.00 cr | 78.1% | ₹1 cr |
| 13 Aug '26 | 159.50 | 165.40 | 157.40 | 164.35 | +6.80 | +4.32% | 0.01 cr | 82.7% | ₹1 cr |
| 12 Aug '26 | 155.00 | 159.25 | 153.00 | 157.55 | +4.00 | +2.61% | 0.00 cr | 88.2% | ₹1 cr |
| 11 Aug '26 | 156.00 | 156.00 | 150.00 | 153.55 | −1.40 | −0.90% | 0.00 cr | 86.5% | ₹0 cr |
| 10 Aug '26 | 153.00 | 159.00 | 148.80 | 154.95 | +1.95 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 156.25 | 157.50 | 152.15 | 153.00 | −2.40 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 153.00 | 157.50 | 152.10 | 155.40 | +0.35 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 152.10 | 155.90 | 152.10 | 155.05 | −0.50 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 157.00 | 158.25 | 154.00 | 155.55 | −1.20 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 154.35 | 162.00 | 151.00 | 156.75 | +2.40 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 150.00 | 154.40 | 149.00 | 154.35 | +7.30 | +4.96% | 0.01 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 143.00 | 150.15 | 139.00 | 147.05 | +4.05 | +2.83% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 140.00 | 145.00 | 137.45 | 143.00 | −1.60 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 146.90 | 146.90 | 138.05 | 144.60 | −0.70 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 146.00 | 146.90 | 142.00 | 145.30 | −0.65 | −0.45% | 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.
