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 | 163.10 | 171.00 | 159.00 | 161.20 | −1.90 | −1.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 174.00 | 174.00 | 162.90 | 163.10 | −4.85 | −2.89% | 0.00 cr | 60.9% | ₹0 cr |
| 02 Sep '26 | 153.85 | 174.00 | 146.00 | 167.95 | +14.10 | +9.16% | 0.00 cr | 78.7% | ₹0 cr |
| 01 Sep '26 | 152.10 | 159.00 | 152.10 | 153.85 | −5.15 | −3.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 159.00 | 159.00 | 158.00 | 159.00 | −1.00 | −0.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 163.00 | 163.00 | 160.00 | 160.00 | −4.00 | −2.44% | 0.00 cr | 25.0% | ₹0 cr |
| 27 Aug '26 | 160.50 | 165.00 | 151.00 | 164.00 | +3.50 | +2.18% | 0.00 cr | 68.0% | ₹0 cr |
| 26 Aug '26 | 160.60 | 167.50 | 160.50 | 160.50 | −6.95 | −4.15% | 0.00 cr | 96.0% | ₹0 cr |
| 25 Aug '26 | 160.50 | 167.45 | 160.50 | 167.45 | +5.35 | +3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 167.70 | 167.70 | 161.40 | 162.10 | −5.25 | −3.14% | 0.00 cr | 67.8% | ₹0 cr |
| 21 Aug '26 | 160.20 | 167.95 | 160.05 | 167.35 | +7.30 | +4.56% | 0.00 cr | 92.6% | ₹0 cr |
| 20 Aug '26 | 171.85 | 171.85 | 160.00 | 160.05 | −8.25 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 164.50 | 169.50 | 158.20 | 168.30 | +4.25 | +2.59% | 0.00 cr | 99.6% | ₹0 cr |
| 18 Aug '26 | 165.00 | 165.00 | 156.00 | 164.05 | −1.55 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 165.60 | 165.60 | 165.55 | 165.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 165.70 | 165.70 | 165.60 | 165.60 | +0.45 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 171.70 | 172.70 | 164.00 | 165.15 | −5.80 | −3.39% | 0.00 cr | 85.6% | ₹0 cr |
| 12 Aug '26 | 164.90 | 171.75 | 164.90 | 170.95 | +4.15 | +2.49% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 167.25 | 168.00 | 163.00 | 166.80 | +3.60 | +2.21% | 0.00 cr | 76.4% | ₹0 cr |
| 10 Aug '26 | 166.65 | 167.80 | 163.00 | 163.20 | −8.80 | −5.12% | 0.00 cr | 85.7% | ₹0 cr |
| 07 Aug '26 | 171.00 | 172.00 | 168.00 | 172.00 | +3.35 | +1.99% | 0.00 cr | 87.3% | ₹0 cr |
| 06 Aug '26 | 172.00 | 172.10 | 166.20 | 168.65 | −4.40 | −2.54% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 171.30 | 173.75 | 171.20 | 173.05 | −7.85 | −4.34% | 0.00 cr | 73.9% | ₹0 cr |
| 04 Aug '26 | 174.00 | 187.00 | 167.35 | 180.90 | +6.90 | +3.97% | 0.00 cr | 99.7% | ₹0 cr |
| 03 Aug '26 | 174.10 | 178.00 | 166.10 | 174.00 | +0.00 | +0.00% | 0.00 cr | 97.2% | ₹0 cr |
| 31 Jul '26 | 179.75 | 179.75 | 171.05 | 174.00 | −5.75 | −3.20% | 0.00 cr | 60.7% | ₹0 cr |
| 30 Jul '26 | 175.00 | 179.75 | 174.00 | 179.75 | −0.25 | −0.14% | 0.00 cr | 98.4% | ₹0 cr |
| 29 Jul '26 | 175.05 | 184.00 | 175.00 | 180.00 | +5.00 | +2.86% | 0.00 cr | 98.6% | ₹0 cr |
| 28 Jul '26 | 170.00 | 175.00 | 168.50 | 175.00 | +2.00 | +1.16% | 0.00 cr | 77.0% | ₹0 cr |
| 27 Jul '26 | 170.60 | 177.90 | 170.60 | 173.00 | +1.00 | +0.58% | 0.00 cr | 78.6% | ₹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.
