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 | 161.20 | 161.20 | 160.00 | 160.70 | −1.30 | −0.80% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 164.00 | 166.00 | 160.40 | 162.00 | −1.60 | −0.98% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 150.40 | 178.40 | 150.40 | 163.60 | +14.90 | +10.02% | 0.01 cr | 45.8% | ₹2 cr |
| 01 Sep '26 | 148.30 | 150.00 | 148.00 | 148.70 | −3.95 | −2.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 152.00 | 153.25 | 149.00 | 152.65 | +1.55 | +1.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 153.00 | 153.00 | 151.10 | 151.10 | +1.00 | +0.67% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Aug '26 | 161.40 | 161.40 | 146.00 | 150.10 | −11.90 | −7.35% | 0.00 cr | 57.1% | ₹0 cr |
| 26 Aug '26 | 162.10 | 162.10 | 162.00 | 162.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 163.95 | 165.00 | 160.65 | 162.00 | −2.00 | −1.22% | 0.00 cr | 77.5% | ₹0 cr |
| 24 Aug '26 | 158.00 | 164.00 | 157.00 | 164.00 | +6.10 | +3.86% | 0.01 cr | 97.1% | ₹1 cr |
| 21 Aug '26 | 160.00 | 165.50 | 154.00 | 157.90 | −2.10 | −1.31% | 0.00 cr | 72.4% | ₹0 cr |
| 20 Aug '26 | 165.15 | 165.15 | 159.00 | 160.00 | −5.55 | −3.35% | 0.00 cr | 65.0% | ₹0 cr |
| 19 Aug '26 | 151.95 | 172.00 | 151.95 | 165.55 | +15.90 | +10.62% | 0.01 cr | 54.4% | ₹1 cr |
| 18 Aug '26 | 158.00 | 158.00 | 148.95 | 149.65 | −8.35 | −5.28% | 0.02 cr | 91.8% | ₹2 cr |
| 17 Aug '26 | 159.80 | 160.00 | 155.00 | 158.00 | +3.55 | +2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 160.05 | 167.40 | 154.05 | 154.45 | −5.50 | −3.44% | 0.00 cr | 89.5% | ₹0 cr |
| 13 Aug '26 | 162.00 | 162.50 | 158.00 | 159.95 | −0.30 | −0.19% | 0.00 cr | 94.4% | ₹0 cr |
| 12 Aug '26 | 178.85 | 178.85 | 157.50 | 160.25 | −18.60 | −10.40% | 0.01 cr | 86.5% | ₹1 cr |
| 11 Aug '26 | 187.00 | 187.00 | 173.50 | 178.85 | −6.50 | −3.51% | 0.00 cr | 88.7% | ₹1 cr |
| 10 Aug '26 | 192.00 | 198.00 | 185.25 | 185.35 | −4.05 | −2.14% | 0.00 cr | 68.8% | ₹0 cr |
| 07 Aug '26 | 188.25 | 190.95 | 186.00 | 189.40 | +1.25 | +0.66% | 0.00 cr | 87.5% | ₹0 cr |
| 06 Aug '26 | 189.00 | 193.00 | 185.50 | 188.15 | −1.85 | −0.97% | 0.00 cr | 92.3% | ₹0 cr |
| 05 Aug '26 | 198.95 | 198.95 | 190.00 | 190.00 | −1.10 | −0.58% | 0.00 cr | 78.3% | ₹0 cr |
| 04 Aug '26 | 202.95 | 204.95 | 190.00 | 191.10 | −7.25 | −3.66% | 0.00 cr | 91.3% | ₹1 cr |
| 03 Aug '26 | 211.40 | 212.00 | 194.00 | 198.35 | −11.65 | −5.55% | 0.01 cr | 94.7% | ₹1 cr |
| 31 Jul '26 | 211.00 | 212.50 | 205.25 | 210.00 | −3.95 | −1.85% | 0.00 cr | 97.3% | ₹0 cr |
| 30 Jul '26 | 212.00 | 213.95 | 209.00 | 213.95 | −5.05 | −2.31% | 0.01 cr | 99.7% | ₹3 cr |
| 29 Jul '26 | 219.90 | 219.90 | 213.55 | 219.00 | +4.10 | +1.91% | 0.00 cr | 76.9% | ₹0 cr |
| 28 Jul '26 | 212.00 | 214.90 | 208.00 | 214.90 | +4.25 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 215.00 | 215.00 | 209.00 | 210.65 | −1.35 | −0.64% | 0.00 cr | 75.0% | ₹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.
