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 | 173.00 | 176.95 | 171.25 | 172.10 | −0.45 | −0.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 175.90 | 175.90 | 172.00 | 172.55 | −4.20 | −2.38% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 175.70 | 177.80 | 173.00 | 176.75 | +2.90 | +1.67% | 0.00 cr | 88.4% | ₹0 cr |
| 01 Sep '26 | 175.00 | 178.50 | 172.10 | 173.85 | −0.65 | −0.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 177.95 | 177.95 | 174.50 | 174.50 | −3.45 | −1.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 177.00 | 178.00 | 175.00 | 177.95 | +2.95 | +1.69% | 0.00 cr | 98.0% | ₹0 cr |
| 27 Aug '26 | 177.05 | 180.50 | 171.05 | 175.00 | −0.70 | −0.40% | 0.00 cr | 77.1% | ₹0 cr |
| 26 Aug '26 | 178.40 | 185.00 | 174.00 | 175.70 | −2.70 | −1.51% | 0.00 cr | 76.3% | ₹0 cr |
| 25 Aug '26 | 178.50 | 181.10 | 178.05 | 178.40 | +1.30 | +0.73% | 0.00 cr | 94.4% | ₹0 cr |
| 24 Aug '26 | 179.00 | 181.80 | 176.10 | 177.10 | −1.85 | −1.03% | 0.00 cr | 90.0% | ₹0 cr |
| 21 Aug '26 | 180.00 | 185.00 | 178.10 | 178.95 | +0.60 | +0.34% | 0.00 cr | 94.3% | ₹0 cr |
| 20 Aug '26 | 180.00 | 184.90 | 172.15 | 178.35 | −0.70 | −0.39% | 0.00 cr | 78.3% | ₹0 cr |
| 19 Aug '26 | 195.00 | 195.00 | 175.00 | 179.05 | −10.95 | −5.76% | 0.00 cr | 83.3% | ₹0 cr |
| 18 Aug '26 | 191.05 | 199.00 | 188.10 | 190.00 | −2.60 | −1.35% | 0.00 cr | 98.7% | ₹0 cr |
| 17 Aug '26 | 187.10 | 196.00 | 187.10 | 192.60 | +9.85 | +5.39% | 0.00 cr | 77.9% | ₹0 cr |
| 14 Aug '26 | 197.00 | 197.00 | 181.00 | 182.75 | −2.35 | −1.27% | 0.00 cr | 65.9% | ₹0 cr |
| 13 Aug '26 | 187.00 | 192.50 | 181.05 | 185.10 | +0.10 | +0.05% | 0.00 cr | 94.5% | ₹0 cr |
| 12 Aug '26 | 185.00 | 185.00 | 185.00 | 185.00 | −7.00 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 190.10 | 194.95 | 190.10 | 192.00 | +1.90 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 188.45 | 194.00 | 188.45 | 190.10 | +1.65 | +0.88% | 0.00 cr | 82.2% | ₹0 cr |
| 07 Aug '26 | 185.00 | 192.00 | 176.95 | 188.45 | +2.40 | +1.29% | 0.00 cr | 70.7% | ₹0 cr |
| 06 Aug '26 | 187.40 | 187.40 | 181.15 | 186.05 | +1.25 | +0.68% | 0.00 cr | 66.3% | ₹0 cr |
| 05 Aug '26 | 183.00 | 185.00 | 179.00 | 184.80 | +1.80 | +0.98% | 0.00 cr | 62.6% | ₹0 cr |
| 04 Aug '26 | 176.15 | 184.45 | 176.10 | 183.00 | +3.00 | +1.67% | 0.00 cr | 72.2% | ₹0 cr |
| 03 Aug '26 | 178.50 | 184.70 | 175.35 | 180.00 | +1.50 | +0.84% | 0.00 cr | 85.6% | ₹0 cr |
| 31 Jul '26 | 183.50 | 183.80 | 176.55 | 178.50 | −5.50 | −2.99% | 0.00 cr | 66.3% | ₹0 cr |
| 30 Jul '26 | 183.85 | 184.10 | 183.85 | 184.00 | +4.35 | +2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 187.00 | 187.00 | 178.10 | 179.65 | −6.60 | −3.54% | 0.00 cr | 68.2% | ₹0 cr |
| 28 Jul '26 | 184.15 | 186.90 | 181.30 | 186.25 | +2.10 | +1.14% | 0.00 cr | 58.5% | ₹0 cr |
| 27 Jul '26 | 181.00 | 185.00 | 177.05 | 184.15 | +0.60 | +0.33% | 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.
