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 | 181.65 | 181.65 | 170.10 | 173.80 | −3.90 | −2.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 182.75 | 182.80 | 176.80 | 177.70 | +1.05 | +0.59% | 0.00 cr | 70.6% | ₹0 cr |
| 02 Sep '26 | 173.30 | 180.00 | 170.00 | 176.65 | +6.10 | +3.58% | 0.00 cr | 96.2% | ₹0 cr |
| 01 Sep '26 | 173.50 | 173.50 | 166.80 | 170.55 | +1.35 | +0.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 169.45 | 171.85 | 163.10 | 169.20 | +1.00 | +0.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 169.50 | 172.20 | 163.45 | 168.20 | −0.30 | −0.18% | 0.00 cr | 66.2% | ₹0 cr |
| 27 Aug '26 | 169.65 | 169.70 | 160.95 | 168.50 | +2.75 | +1.66% | 0.00 cr | 89.9% | ₹0 cr |
| 26 Aug '26 | 165.95 | 167.95 | 158.00 | 165.75 | −0.15 | −0.09% | 0.00 cr | 78.7% | ₹0 cr |
| 25 Aug '26 | 156.05 | 166.50 | 156.05 | 165.90 | +3.50 | +2.16% | 0.00 cr | 91.5% | ₹0 cr |
| 24 Aug '26 | 160.00 | 164.50 | 156.05 | 162.40 | +2.50 | +1.56% | 0.00 cr | 78.7% | ₹0 cr |
| 21 Aug '26 | 175.00 | 181.50 | 158.00 | 159.90 | −17.60 | −9.92% | 0.00 cr | 82.0% | ₹0 cr |
| 20 Aug '26 | 180.00 | 182.00 | 175.15 | 177.50 | +0.35 | +0.20% | 0.00 cr | 81.0% | ₹0 cr |
| 19 Aug '26 | 178.50 | 184.95 | 174.45 | 177.15 | −5.10 | −2.80% | 0.00 cr | 85.7% | ₹0 cr |
| 18 Aug '26 | 190.00 | 194.75 | 178.80 | 182.25 | −3.80 | −2.04% | 0.00 cr | 68.9% | ₹0 cr |
| 17 Aug '26 | 190.00 | 195.00 | 185.15 | 186.05 | −3.35 | −1.77% | 0.00 cr | 68.2% | ₹0 cr |
| 14 Aug '26 | 188.00 | 191.00 | 183.95 | 189.40 | +2.90 | +1.55% | 0.00 cr | 97.4% | ₹0 cr |
| 13 Aug '26 | 187.90 | 189.90 | 178.95 | 186.50 | +4.95 | +2.73% | 0.00 cr | 82.9% | ₹0 cr |
| 12 Aug '26 | 187.95 | 190.00 | 175.20 | 181.55 | −5.25 | −2.81% | 0.00 cr | 83.3% | ₹0 cr |
| 11 Aug '26 | 179.95 | 188.75 | 170.00 | 186.80 | +17.15 | +10.11% | 0.00 cr | 67.4% | ₹0 cr |
| 10 Aug '26 | 185.70 | 191.60 | 157.00 | 169.65 | −16.05 | −8.64% | 0.00 cr | 84.2% | ₹0 cr |
| 07 Aug '26 | 189.05 | 191.00 | 181.65 | 185.70 | −2.10 | −1.12% | 0.00 cr | 68.3% | ₹0 cr |
| 06 Aug '26 | 183.95 | 194.05 | 183.95 | 187.80 | −0.15 | −0.08% | 0.00 cr | 55.5% | ₹0 cr |
| 05 Aug '26 | 182.05 | 190.00 | 174.95 | 187.95 | +8.50 | +4.74% | 0.00 cr | 66.1% | ₹0 cr |
| 04 Aug '26 | 189.95 | 191.40 | 172.15 | 179.45 | −6.10 | −3.29% | 0.00 cr | 59.2% | ₹0 cr |
| 03 Aug '26 | 186.05 | 195.00 | 182.00 | 185.55 | −4.70 | −2.47% | 0.00 cr | 77.6% | ₹0 cr |
| 31 Jul '26 | 188.40 | 192.05 | 185.05 | 190.25 | +1.85 | +0.98% | 0.00 cr | 59.2% | ₹0 cr |
| 30 Jul '26 | 194.65 | 194.95 | 181.95 | 188.40 | −2.65 | −1.39% | 0.00 cr | 81.1% | ₹0 cr |
| 29 Jul '26 | 196.65 | 197.00 | 174.00 | 191.05 | +1.05 | +0.55% | 0.00 cr | 81.8% | ₹0 cr |
| 28 Jul '26 | 193.45 | 193.45 | 185.05 | 190.00 | −3.40 | −1.76% | 0.00 cr | 64.2% | ₹0 cr |
| 27 Jul '26 | 199.95 | 201.35 | 192.05 | 193.40 | −2.30 | −1.18% | 0.00 cr | 54.4% | ₹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.
