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 | 176.45 | 186.35 | 176.45 | 186.35 | +8.85 | +4.99% | 0.02 cr | — | ₹3 cr |
| 03 Sep '26 | 172.85 | 177.50 | 169.00 | 177.50 | +8.45 | +5.00% | 0.01 cr | 100.0% | ₹2 cr |
| 02 Sep '26 | 165.60 | 171.90 | 165.30 | 169.05 | +3.75 | +2.27% | 0.01 cr | 100.0% | ₹2 cr |
| 01 Sep '26 | 155.00 | 165.30 | 155.00 | 165.30 | +7.85 | +4.99% | 0.01 cr | — | ₹2 cr |
| 31 Aug '26 | 158.00 | 162.85 | 155.55 | 157.45 | −3.30 | −2.05% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 166.95 | 167.00 | 160.00 | 160.75 | −2.55 | −1.56% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 160.00 | 164.00 | 159.05 | 163.30 | −1.15 | −0.70% | 0.01 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 158.10 | 165.00 | 155.00 | 164.45 | +2.05 | +1.26% | 0.01 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 170.00 | 170.00 | 162.35 | 162.40 | −8.45 | −4.95% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 169.05 | 174.95 | 168.00 | 170.85 | +1.80 | +1.06% | 0.01 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 168.00 | 172.95 | 165.05 | 169.05 | +2.45 | +1.47% | 0.01 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 160.00 | 166.60 | 156.00 | 166.60 | +7.90 | +4.98% | 0.01 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 152.10 | 158.70 | 152.00 | 158.70 | +7.55 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 156.00 | 156.00 | 149.05 | 151.15 | −4.75 | −3.05% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 150.00 | 157.00 | 147.05 | 155.90 | +3.90 | +2.57% | 0.01 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 149.15 | 158.90 | 148.00 | 152.00 | +0.05 | +0.03% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 159.00 | 159.00 | 151.85 | 151.95 | −7.85 | −4.91% | 0.01 cr | 100.0% | ₹2 cr |
| 12 Aug '26 | 162.00 | 162.00 | 154.65 | 159.80 | −2.95 | −1.81% | 0.01 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 163.70 | 166.00 | 160.50 | 162.75 | +2.20 | +1.37% | 0.01 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 164.55 | 167.80 | 160.00 | 160.55 | −3.05 | −1.86% | 0.01 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 163.25 | 165.00 | 155.50 | 163.60 | +0.35 | +0.21% | 0.01 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 161.05 | 164.95 | 158.05 | 163.25 | +3.30 | +2.06% | 0.01 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 151.55 | 161.25 | 151.50 | 159.95 | +6.35 | +4.13% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 156.90 | 159.95 | 153.15 | 153.60 | −4.85 | −3.06% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 159.00 | 159.95 | 150.10 | 158.45 | +1.05 | +0.67% | 0.01 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 162.50 | 165.40 | 156.00 | 157.40 | −2.35 | −1.47% | 0.01 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 166.00 | 166.00 | 159.00 | 159.75 | −5.30 | −3.21% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 165.00 | 170.80 | 162.60 | 165.05 | −3.85 | −2.28% | 0.01 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 170.80 | 170.80 | 166.10 | 168.90 | −1.90 | −1.11% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 172.75 | 173.05 | 162.10 | 170.80 | +1.45 | +0.86% | 0.01 cr | 100.0% | ₹1 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.
