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 | 159.95 | 160.00 | 159.95 | 160.00 | +3.00 | +1.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 151.00 | 157.00 | 151.00 | 157.00 | +9.40 | +6.37% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 145.60 | 147.60 | 145.60 | 147.60 | −4.05 | −2.67% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Sep '26 | 151.20 | 153.45 | 151.00 | 151.65 | −14.65 | −8.81% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 166.30 | 166.30 | 166.30 | 166.30 | +4.30 | +2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 165.00 | 165.00 | 162.00 | 162.00 | +2.00 | +1.25% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Aug '26 | 160.00 | 160.00 | 160.00 | 160.00 | −0.95 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 160.60 | 160.95 | 154.50 | 160.95 | +6.80 | +4.41% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 164.55 | 166.00 | 136.10 | 154.15 | −13.80 | −8.22% | 0.00 cr | 60.0% | ₹0 cr |
| 17 Aug '26 | 167.95 | 167.95 | 167.95 | 167.95 | +5.50 | +3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 162.45 | 162.45 | 162.45 | 162.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 166.25 | 166.25 | 162.45 | 162.45 | −6.55 | −3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 169.00 | 169.00 | 169.00 | 169.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 169.00 | 169.00 | 169.00 | 169.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 166.25 | 169.00 | 166.25 | 169.00 | +2.00 | +1.20% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 166.05 | 167.00 | 166.05 | 167.00 | +0.95 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 180.50 | 180.50 | 166.05 | 166.05 | +1.05 | +0.64% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Jul '26 | 165.00 | 165.00 | 165.00 | 165.00 | −4.00 | −2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 174.60 | 174.60 | 169.00 | 169.00 | −3.50 | −2.03% | 0.00 cr | 75.0% | ₹0 cr |
| 16 Jul '26 | 173.00 | 173.00 | 170.00 | 172.50 | +3.50 | +2.07% | 0.00 cr | 50.0% | ₹0 cr |
| 15 Jul '26 | 169.00 | 171.00 | 169.00 | 169.00 | −1.00 | −0.59% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Jul '26 | 172.00 | 172.00 | 170.00 | 170.00 | +3.00 | +1.80% | 0.00 cr | 0.0% | ₹0 cr |
| 10 Jul '26 | 165.00 | 167.00 | 165.00 | 167.00 | +0.75 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 166.25 | 166.25 | 166.25 | 166.25 | −1.75 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 168.00 | 168.00 | 168.00 | 168.00 | +0.75 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 167.25 | 167.25 | 167.25 | 167.25 | −8.50 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 175.75 | 175.75 | 175.75 | 175.75 | −4.25 | −2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 180.00 | 180.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 180.00 | 180.00 | 180.00 | 180.00 | +5.00 | +2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 197.95 | 197.95 | 175.00 | 175.00 | +10.00 | +6.06% | 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.
