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 | 165.00 | 176.95 | 165.00 | 173.50 | +5.40 | +3.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 163.10 | 169.35 | 163.10 | 168.10 | +2.15 | +1.30% | 0.00 cr | 96.2% | ₹0 cr |
| 02 Sep '26 | 164.70 | 167.10 | 162.40 | 165.95 | +3.55 | +2.19% | 0.00 cr | 93.3% | ₹0 cr |
| 01 Sep '26 | 161.55 | 162.45 | 161.55 | 162.40 | +0.85 | +0.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 160.20 | 165.30 | 160.20 | 161.55 | −3.20 | −1.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 163.50 | 167.30 | 163.50 | 164.75 | +1.90 | +1.17% | 0.00 cr | 96.4% | ₹0 cr |
| 27 Aug '26 | 160.05 | 165.00 | 158.05 | 162.85 | +1.60 | +0.99% | 0.00 cr | 89.3% | ₹0 cr |
| 26 Aug '26 | 161.50 | 162.00 | 160.55 | 161.25 | −3.80 | −2.30% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 165.00 | 167.00 | 164.05 | 165.05 | +1.05 | +0.64% | 0.00 cr | 88.8% | ₹0 cr |
| 24 Aug '26 | 161.15 | 164.15 | 161.00 | 164.00 | −0.85 | −0.52% | 0.00 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 163.95 | 167.50 | 160.15 | 164.85 | +2.50 | +1.54% | 0.00 cr | 90.9% | ₹0 cr |
| 20 Aug '26 | 163.50 | 164.40 | 160.55 | 162.35 | +4.35 | +2.75% | 0.00 cr | 87.5% | ₹0 cr |
| 19 Aug '26 | 163.15 | 164.80 | 158.00 | 158.00 | −5.15 | −3.16% | 0.00 cr | 88.7% | ₹0 cr |
| 18 Aug '26 | 159.00 | 164.00 | 159.00 | 163.15 | +3.30 | +2.06% | 0.00 cr | 73.4% | ₹0 cr |
| 17 Aug '26 | 152.00 | 161.90 | 151.80 | 159.85 | +3.85 | +2.47% | 0.00 cr | 85.5% | ₹0 cr |
| 14 Aug '26 | 156.10 | 158.00 | 156.00 | 156.00 | −0.10 | −0.06% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 156.10 | 158.00 | 156.00 | 156.10 | −2.00 | −1.27% | 0.00 cr | 85.7% | ₹0 cr |
| 12 Aug '26 | 161.00 | 161.00 | 156.05 | 158.10 | −1.95 | −1.22% | 0.00 cr | 99.7% | ₹0 cr |
| 11 Aug '26 | 160.05 | 163.50 | 159.00 | 160.05 | −3.65 | −2.23% | 0.00 cr | 74.0% | ₹0 cr |
| 10 Aug '26 | 163.40 | 165.00 | 155.05 | 163.70 | +4.30 | +2.70% | 0.00 cr | 89.5% | ₹1 cr |
| 07 Aug '26 | 158.00 | 159.50 | 156.55 | 159.40 | +2.75 | +1.76% | 0.00 cr | 91.3% | ₹0 cr |
| 06 Aug '26 | 163.00 | 163.00 | 156.05 | 156.65 | −3.65 | −2.28% | 0.00 cr | 60.5% | ₹0 cr |
| 05 Aug '26 | 161.90 | 164.00 | 159.05 | 160.30 | −1.60 | −0.99% | 0.00 cr | 92.5% | ₹0 cr |
| 04 Aug '26 | 152.00 | 162.00 | 152.00 | 161.90 | +2.40 | +1.50% | 0.00 cr | 80.4% | ₹0 cr |
| 03 Aug '26 | 160.05 | 160.05 | 155.70 | 159.50 | +0.15 | +0.09% | 0.00 cr | 59.2% | ₹0 cr |
| 31 Jul '26 | 150.15 | 160.00 | 149.55 | 159.35 | +4.30 | +2.77% | 0.00 cr | 69.8% | ₹0 cr |
| 30 Jul '26 | 150.00 | 156.00 | 145.05 | 155.05 | +6.40 | +4.31% | 0.00 cr | 89.2% | ₹0 cr |
| 29 Jul '26 | 154.95 | 154.95 | 144.00 | 148.65 | −4.55 | −2.97% | 0.00 cr | 72.3% | ₹0 cr |
| 28 Jul '26 | 157.90 | 158.00 | 151.10 | 153.20 | −0.80 | −0.52% | 0.00 cr | 87.7% | ₹0 cr |
| 27 Jul '26 | 152.00 | 154.00 | 152.00 | 154.00 | −0.70 | −0.45% | 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.
