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 | 184.50 | 184.50 | 183.60 | 183.60 | −1.55 | −0.84% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 188.00 | 188.00 | 185.15 | 185.15 | −0.85 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 187.80 | 187.80 | 185.70 | 186.00 | +4.85 | +2.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 185.90 | 185.90 | 178.00 | 181.15 | +2.25 | +1.26% | 0.00 cr | 88.2% | ₹0 cr |
| 27 Aug '26 | 162.15 | 178.90 | 162.15 | 178.90 | +8.25 | +4.83% | 0.00 cr | 98.2% | ₹0 cr |
| 14 Aug '26 | 170.65 | 170.65 | 170.65 | 170.65 | −4.35 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 177.00 | 177.00 | 175.00 | 175.00 | +6.25 | +3.70% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Aug '26 | 168.75 | 168.75 | 168.75 | 168.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 168.75 | 168.75 | 168.75 | 168.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 177.60 | 184.90 | 168.75 | 168.75 | −8.85 | −4.98% | 0.00 cr | 39.7% | ₹0 cr |
| 05 Aug '26 | 177.60 | 177.60 | 177.60 | 177.60 | −0.40 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 178.00 | 178.00 | 178.00 | 178.00 | −8.90 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 178.00 | 186.90 | 178.00 | 186.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 184.00 | 186.90 | 172.00 | 186.90 | +8.90 | +5.00% | 0.00 cr | 99.0% | ₹0 cr |
| 27 Jul '26 | 178.00 | 178.00 | 178.00 | 178.00 | +8.00 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 170.00 | 170.00 | 170.00 | 170.00 | +7.00 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 162.10 | 163.00 | 162.10 | 163.00 | −7.00 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 170.00 | 170.00 | 170.00 | 170.00 | −3.90 | −2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 167.10 | 173.90 | 167.10 | 173.90 | +6.80 | +4.07% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 166.10 | 167.10 | 166.10 | 167.10 | −7.45 | −4.27% | 0.00 cr | 85.7% | ₹0 cr |
| 14 Jul '26 | 170.00 | 178.00 | 163.10 | 174.55 | +4.45 | +2.62% | 0.00 cr | 85.7% | ₹0 cr |
| 13 Jul '26 | 156.10 | 170.10 | 156.10 | 170.10 | +7.10 | +4.36% | 0.00 cr | 92.3% | ₹0 cr |
| 10 Jul '26 | 162.00 | 163.05 | 162.00 | 163.00 | +1.00 | +0.62% | 0.00 cr | 88.8% | ₹0 cr |
| 09 Jul '26 | 162.00 | 162.00 | 162.00 | 162.00 | −6.40 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 167.60 | 179.00 | 167.50 | 168.40 | −2.60 | −1.52% | 0.00 cr | 96.7% | ₹0 cr |
| 06 Jul '26 | 171.00 | 171.00 | 171.00 | 171.00 | −9.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 180.00 | 180.00 | 179.45 | 180.00 | −8.85 | −4.69% | 0.00 cr | 98.9% | ₹0 cr |
| 02 Jul '26 | 188.85 | 188.85 | 188.85 | 188.85 | +8.95 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 180.00 | 180.30 | 179.90 | 179.90 | −8.10 | −4.31% | 0.00 cr | 95.3% | ₹0 cr |
| 19 Jun '26 | 181.00 | 189.00 | 181.00 | 188.00 | −2.00 | −1.05% | 0.00 cr | 100.0% | ₹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.
