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 | 173.90 | 179.75 | 168.00 | 174.05 | +0.15 | +0.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 174.90 | 174.90 | 167.00 | 173.90 | −1.10 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 174.00 | 180.00 | 167.00 | 175.00 | −0.35 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 178.90 | 178.90 | 165.15 | 175.35 | +2.35 | +1.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 165.00 | 177.90 | 165.00 | 173.00 | +2.60 | +1.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 157.60 | 171.65 | 157.60 | 170.40 | +6.80 | +4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 166.40 | 167.00 | 163.50 | 163.60 | −2.80 | −1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 169.00 | 169.00 | 160.25 | 166.40 | +5.25 | +3.26% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 161.00 | 172.45 | 161.00 | 161.15 | −3.45 | −2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 172.70 | 172.70 | 164.20 | 164.60 | +0.10 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 160.90 | 172.00 | 160.90 | 164.50 | −4.85 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 157.00 | 169.35 | 157.00 | 169.35 | +8.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 163.70 | 174.25 | 160.05 | 161.30 | −5.85 | −3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 181.00 | 181.00 | 166.90 | 167.15 | −8.50 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 174.70 | 180.00 | 174.70 | 175.65 | −8.20 | −4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 184.75 | 184.75 | 183.85 | 183.85 | −9.65 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 193.50 | 193.50 | 193.50 | 193.50 | −10.15 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 197.60 | 213.00 | 197.60 | 203.65 | −4.30 | −2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 210.00 | 210.05 | 203.50 | 207.95 | −1.55 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 203.00 | 213.15 | 203.00 | 209.50 | +6.50 | +3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 200.05 | 203.00 | 199.55 | 203.00 | +2.95 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 198.75 | 210.00 | 193.10 | 200.05 | −2.75 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 201.10 | 211.15 | 201.10 | 202.80 | +1.70 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 214.20 | 214.20 | 201.00 | 201.10 | −8.90 | −4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 203.00 | 210.00 | 199.00 | 210.00 | +5.05 | +2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 198.00 | 210.00 | 198.00 | 204.95 | −3.05 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 197.05 | 208.00 | 197.05 | 208.00 | +9.15 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 207.20 | 207.20 | 198.00 | 198.85 | −9.35 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 206.10 | 211.00 | 201.50 | 208.20 | −3.85 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 220.15 | 224.00 | 212.00 | 212.05 | −3.75 | −1.74% | 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.
