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 | 170.00 | 170.00 | 156.80 | 159.20 | −10.00 | −5.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 165.00 | 169.95 | 162.50 | 169.20 | +10.25 | +6.45% | 0.00 cr | 81.1% | ₹0 cr |
| 02 Sep '26 | 156.55 | 158.95 | 155.20 | 158.95 | +0.30 | +0.19% | 0.00 cr | 71.4% | ₹0 cr |
| 01 Sep '26 | 155.40 | 162.00 | 155.40 | 158.65 | −1.45 | −0.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 164.00 | 167.00 | 159.00 | 160.10 | −5.50 | −3.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 166.00 | 169.25 | 164.10 | 165.60 | −0.45 | −0.27% | 0.00 cr | 77.4% | ₹0 cr |
| 27 Aug '26 | 169.15 | 169.90 | 166.00 | 166.05 | −2.00 | −1.19% | 0.00 cr | 62.5% | ₹0 cr |
| 26 Aug '26 | 173.90 | 175.00 | 167.00 | 168.05 | −3.00 | −1.75% | 0.00 cr | 78.1% | ₹0 cr |
| 25 Aug '26 | 168.50 | 171.80 | 168.05 | 171.05 | +3.00 | +1.79% | 0.00 cr | 70.0% | ₹0 cr |
| 24 Aug '26 | 175.00 | 175.00 | 166.30 | 168.05 | −1.50 | −0.88% | 0.00 cr | 75.5% | ₹0 cr |
| 21 Aug '26 | 175.00 | 177.00 | 166.00 | 169.55 | −5.30 | −3.03% | 0.00 cr | 67.5% | ₹1 cr |
| 20 Aug '26 | 170.30 | 178.00 | 165.00 | 174.85 | +4.95 | +2.91% | 0.00 cr | 66.2% | ₹0 cr |
| 19 Aug '26 | 168.35 | 170.35 | 166.50 | 169.90 | +1.55 | +0.92% | 0.00 cr | 71.1% | ₹0 cr |
| 18 Aug '26 | 166.05 | 169.90 | 165.00 | 168.35 | +0.40 | +0.24% | 0.00 cr | 67.1% | ₹1 cr |
| 17 Aug '26 | 172.00 | 173.10 | 167.00 | 167.95 | −6.00 | −3.45% | 0.00 cr | 79.0% | ₹0 cr |
| 14 Aug '26 | 169.00 | 179.70 | 169.00 | 173.95 | +1.15 | +0.67% | 0.00 cr | 56.5% | ₹0 cr |
| 13 Aug '26 | 170.00 | 176.45 | 168.00 | 172.80 | −5.90 | −3.30% | 0.01 cr | 61.1% | ₹1 cr |
| 12 Aug '26 | 181.00 | 184.80 | 177.00 | 178.70 | −4.20 | −2.30% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 184.50 | 188.90 | 181.10 | 182.90 | +0.00 | +0.00% | 0.00 cr | 65.6% | ₹0 cr |
| 10 Aug '26 | 168.75 | 186.00 | 168.75 | 182.90 | +12.40 | +7.27% | 0.00 cr | 70.6% | ₹1 cr |
| 07 Aug '26 | 178.00 | 182.55 | 163.00 | 170.50 | −8.05 | −4.51% | 0.01 cr | 72.1% | ₹1 cr |
| 06 Aug '26 | 186.00 | 188.00 | 177.45 | 178.55 | −7.45 | −4.01% | 0.00 cr | 67.8% | ₹0 cr |
| 05 Aug '26 | 193.25 | 193.40 | 185.05 | 186.00 | −3.45 | −1.82% | 0.00 cr | 75.8% | ₹0 cr |
| 04 Aug '26 | 194.00 | 196.55 | 188.25 | 189.45 | −3.70 | −1.92% | 0.00 cr | 72.2% | ₹0 cr |
| 03 Aug '26 | 198.00 | 202.00 | 192.20 | 193.15 | +4.35 | +2.30% | 0.00 cr | 67.5% | ₹1 cr |
| 31 Jul '26 | 181.05 | 191.00 | 181.05 | 188.80 | +1.65 | +0.88% | 0.00 cr | 59.4% | ₹0 cr |
| 30 Jul '26 | 182.05 | 189.95 | 181.20 | 187.15 | +2.55 | +1.38% | 0.00 cr | 64.3% | ₹0 cr |
| 29 Jul '26 | 185.00 | 186.60 | 183.60 | 184.60 | −2.00 | −1.07% | 0.00 cr | 70.0% | ₹0 cr |
| 28 Jul '26 | 191.40 | 192.00 | 185.00 | 186.60 | −3.30 | −1.74% | 0.00 cr | 76.7% | ₹0 cr |
| 27 Jul '26 | 192.95 | 193.00 | 189.05 | 189.90 | −3.10 | −1.61% | 0.00 cr | 78.1% | ₹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.
