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 | 178.50 | 181.15 | 178.00 | 180.00 | +1.70 | +0.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 183.85 | 183.85 | 178.00 | 178.30 | −4.25 | −2.33% | 0.00 cr | 85.7% | ₹0 cr |
| 02 Sep '26 | 177.45 | 183.90 | 177.45 | 182.55 | +3.10 | +1.73% | 0.00 cr | 83.9% | ₹0 cr |
| 01 Sep '26 | 178.00 | 181.00 | 175.75 | 179.45 | +0.80 | +0.45% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 181.00 | 181.00 | 175.25 | 178.65 | +1.85 | +1.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 175.00 | 179.60 | 171.50 | 176.80 | +3.75 | +2.17% | 0.00 cr | 82.6% | ₹0 cr |
| 27 Aug '26 | 175.50 | 181.60 | 167.00 | 173.05 | −5.80 | −3.24% | 0.00 cr | 61.6% | ₹0 cr |
| 26 Aug '26 | 178.25 | 183.50 | 177.35 | 178.85 | +0.05 | +0.03% | 0.00 cr | 76.8% | ₹0 cr |
| 25 Aug '26 | 180.75 | 183.70 | 176.10 | 178.80 | −0.20 | −0.11% | 0.00 cr | 70.3% | ₹0 cr |
| 24 Aug '26 | 183.55 | 184.40 | 178.20 | 179.00 | −4.55 | −2.48% | 0.00 cr | 73.1% | ₹0 cr |
| 21 Aug '26 | 184.00 | 184.70 | 181.20 | 183.55 | +0.80 | +0.44% | 0.00 cr | 78.8% | ₹0 cr |
| 20 Aug '26 | 184.10 | 187.00 | 181.00 | 182.75 | −1.10 | −0.60% | 0.00 cr | 85.5% | ₹0 cr |
| 19 Aug '26 | 183.80 | 189.80 | 183.00 | 183.85 | −2.75 | −1.47% | 0.00 cr | 66.4% | ₹0 cr |
| 18 Aug '26 | 192.40 | 192.40 | 186.15 | 186.60 | −1.95 | −1.03% | 0.00 cr | 78.5% | ₹0 cr |
| 17 Aug '26 | 196.40 | 196.40 | 186.05 | 188.55 | −5.10 | −2.63% | 0.00 cr | 60.3% | ₹0 cr |
| 14 Aug '26 | 197.50 | 200.50 | 191.00 | 193.65 | −2.95 | −1.50% | 0.00 cr | 49.9% | ₹0 cr |
| 13 Aug '26 | 199.80 | 201.90 | 195.20 | 196.60 | +0.40 | +0.20% | 0.00 cr | 77.2% | ₹0 cr |
| 12 Aug '26 | 206.00 | 207.90 | 192.10 | 196.20 | +4.40 | +2.29% | 0.00 cr | 63.2% | ₹1 cr |
| 11 Aug '26 | 180.45 | 194.00 | 180.00 | 191.80 | +13.80 | +7.75% | 0.00 cr | 71.3% | ₹1 cr |
| 10 Aug '26 | 180.30 | 183.45 | 177.10 | 178.00 | +1.25 | +0.71% | 0.00 cr | 77.5% | ₹0 cr |
| 07 Aug '26 | 180.40 | 180.40 | 175.60 | 176.75 | −3.10 | −1.72% | 0.00 cr | 89.6% | ₹0 cr |
| 06 Aug '26 | 174.00 | 180.00 | 174.00 | 179.85 | +4.05 | +2.30% | 0.00 cr | 77.5% | ₹0 cr |
| 05 Aug '26 | 180.65 | 183.00 | 172.65 | 175.80 | −4.85 | −2.68% | 0.00 cr | 68.0% | ₹0 cr |
| 04 Aug '26 | 183.05 | 188.00 | 180.00 | 180.65 | −2.20 | −1.20% | 0.00 cr | 78.8% | ₹0 cr |
| 03 Aug '26 | 180.90 | 190.00 | 179.30 | 182.85 | +2.20 | +1.22% | 0.00 cr | 77.0% | ₹0 cr |
| 31 Jul '26 | 177.45 | 181.00 | 177.45 | 180.65 | +3.40 | +1.92% | 0.00 cr | 71.0% | ₹0 cr |
| 30 Jul '26 | 183.00 | 183.00 | 176.50 | 177.25 | −1.60 | −0.89% | 0.00 cr | 63.0% | ₹0 cr |
| 29 Jul '26 | 182.40 | 182.40 | 178.00 | 178.85 | −1.40 | −0.78% | 0.00 cr | 74.6% | ₹0 cr |
| 28 Jul '26 | 180.10 | 182.50 | 179.00 | 180.25 | +1.90 | +1.07% | 0.00 cr | 77.5% | ₹0 cr |
| 27 Jul '26 | 179.80 | 180.00 | 175.05 | 178.35 | +3.80 | +2.18% | 0.00 cr | 82.5% | ₹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.
