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 | 168.00 | 181.90 | 168.00 | 179.05 | +7.10 | +4.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 160.20 | 183.00 | 159.20 | 171.95 | +10.35 | +6.40% | 0.00 cr | 43.0% | ₹0 cr |
| 02 Sep '26 | 169.10 | 169.10 | 158.00 | 161.60 | −5.40 | −3.23% | 0.00 cr | 79.2% | ₹0 cr |
| 01 Sep '26 | 168.00 | 170.00 | 163.00 | 167.00 | −0.60 | −0.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 174.80 | 181.00 | 166.20 | 167.60 | −6.70 | −3.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 169.35 | 183.45 | 159.30 | 174.30 | +4.90 | +2.89% | 0.00 cr | 61.9% | ₹0 cr |
| 27 Aug '26 | 171.65 | 173.35 | 166.10 | 169.40 | −2.25 | −1.31% | 0.00 cr | 49.2% | ₹0 cr |
| 26 Aug '26 | 159.95 | 173.70 | 157.50 | 171.65 | +17.00 | +10.99% | 0.00 cr | 72.5% | ₹0 cr |
| 25 Aug '26 | 158.40 | 159.95 | 154.30 | 154.65 | −2.20 | −1.40% | 0.00 cr | 83.0% | ₹0 cr |
| 24 Aug '26 | 160.00 | 167.80 | 156.00 | 156.85 | −4.15 | −2.58% | 0.00 cr | 90.5% | ₹0 cr |
| 21 Aug '26 | 166.10 | 175.45 | 160.00 | 161.00 | −5.10 | −3.07% | 0.00 cr | 92.9% | ₹0 cr |
| 20 Aug '26 | 184.00 | 184.00 | 164.00 | 166.10 | −7.30 | −4.21% | 0.00 cr | 55.6% | ₹0 cr |
| 19 Aug '26 | 163.00 | 177.00 | 159.05 | 173.40 | +11.90 | +7.37% | 0.00 cr | 87.9% | ₹0 cr |
| 18 Aug '26 | 158.55 | 162.70 | 155.00 | 161.50 | +3.95 | +2.51% | 0.00 cr | 69.4% | ₹0 cr |
| 17 Aug '26 | 164.00 | 164.00 | 156.30 | 157.55 | −6.05 | −3.70% | 0.00 cr | 57.8% | ₹0 cr |
| 14 Aug '26 | 155.75 | 168.70 | 151.30 | 163.60 | +12.95 | +8.60% | 0.00 cr | 52.8% | ₹0 cr |
| 13 Aug '26 | 155.25 | 155.25 | 145.10 | 150.65 | −4.60 | −2.96% | 0.00 cr | 77.7% | ₹0 cr |
| 12 Aug '26 | 140.00 | 164.00 | 138.45 | 155.25 | +16.85 | +12.17% | 0.00 cr | 35.2% | ₹1 cr |
| 11 Aug '26 | 139.45 | 139.90 | 135.00 | 138.40 | +2.65 | +1.95% | 0.00 cr | 74.7% | ₹0 cr |
| 10 Aug '26 | 140.00 | 140.00 | 135.55 | 135.75 | −1.05 | −0.77% | 0.00 cr | 85.2% | ₹0 cr |
| 07 Aug '26 | 135.70 | 139.50 | 135.70 | 136.80 | +2.60 | +1.94% | 0.00 cr | 79.6% | ₹0 cr |
| 06 Aug '26 | 137.65 | 137.65 | 130.00 | 134.20 | +0.60 | +0.45% | 0.00 cr | 82.6% | ₹0 cr |
| 05 Aug '26 | 139.95 | 139.95 | 133.05 | 133.60 | −6.35 | −4.54% | 0.00 cr | 81.4% | ₹0 cr |
| 04 Aug '26 | 140.00 | 140.00 | 132.50 | 139.95 | +1.25 | +0.90% | 0.00 cr | 74.1% | ₹0 cr |
| 03 Aug '26 | 140.00 | 140.00 | 135.20 | 138.70 | +0.30 | +0.22% | 0.00 cr | 74.3% | ₹0 cr |
| 31 Jul '26 | 137.65 | 139.90 | 134.00 | 138.40 | +0.65 | +0.47% | 0.00 cr | 72.5% | ₹0 cr |
| 30 Jul '26 | 140.00 | 140.00 | 130.75 | 137.75 | +2.75 | +2.04% | 0.00 cr | 66.3% | ₹0 cr |
| 29 Jul '26 | 139.80 | 139.80 | 133.50 | 135.00 | +2.15 | +1.62% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 136.55 | 139.95 | 132.60 | 132.85 | −3.05 | −2.24% | 0.00 cr | 76.6% | ₹0 cr |
| 27 Jul '26 | 136.15 | 137.50 | 130.00 | 135.90 | −0.25 | −0.18% | 0.00 cr | 72.1% | ₹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.
