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 | 170.00 | 170.00 | 163.65 | 164.15 | −3.25 | −1.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 166.95 | 169.00 | 163.30 | 167.40 | +3.50 | +2.14% | 0.00 cr | 76.5% | ₹0 cr |
| 02 Sep '26 | 169.45 | 170.80 | 162.00 | 163.90 | −3.55 | −2.12% | 0.00 cr | 57.6% | ₹0 cr |
| 01 Sep '26 | 171.00 | 171.50 | 165.25 | 167.45 | +1.10 | +0.66% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 171.90 | 171.90 | 166.25 | 166.35 | −2.85 | −1.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 174.80 | 174.80 | 166.05 | 169.20 | −0.25 | −0.15% | 0.00 cr | 42.0% | ₹0 cr |
| 27 Aug '26 | 172.45 | 174.90 | 168.00 | 169.45 | −0.60 | −0.35% | 0.00 cr | 45.3% | ₹0 cr |
| 26 Aug '26 | 175.00 | 176.50 | 169.15 | 170.05 | −1.30 | −0.76% | 0.00 cr | 53.7% | ₹0 cr |
| 25 Aug '26 | 172.90 | 175.75 | 170.00 | 171.35 | −0.20 | −0.12% | 0.00 cr | 52.1% | ₹0 cr |
| 24 Aug '26 | 173.75 | 173.75 | 170.75 | 171.55 | +0.90 | +0.53% | 0.00 cr | 48.0% | ₹0 cr |
| 21 Aug '26 | 171.05 | 171.50 | 168.80 | 170.65 | +0.15 | +0.09% | 0.00 cr | 55.9% | ₹0 cr |
| 20 Aug '26 | 174.90 | 175.00 | 170.35 | 170.50 | −1.45 | −0.84% | 0.00 cr | 70.9% | ₹0 cr |
| 19 Aug '26 | 177.50 | 177.50 | 168.50 | 171.95 | −1.00 | −0.58% | 0.00 cr | 62.0% | ₹0 cr |
| 18 Aug '26 | 175.00 | 179.85 | 170.95 | 172.95 | −0.45 | −0.26% | 0.00 cr | 49.4% | ₹0 cr |
| 17 Aug '26 | 174.00 | 179.00 | 169.00 | 173.40 | +3.50 | +2.06% | 0.00 cr | 46.9% | ₹0 cr |
| 14 Aug '26 | 172.00 | 172.00 | 167.70 | 169.90 | +5.80 | +3.53% | 0.00 cr | 51.8% | ₹0 cr |
| 13 Aug '26 | 169.70 | 169.70 | 161.50 | 164.10 | +0.10 | +0.06% | 0.00 cr | 80.5% | ₹0 cr |
| 12 Aug '26 | 162.15 | 166.55 | 162.15 | 164.00 | −1.55 | −0.94% | 0.00 cr | 70.1% | ₹0 cr |
| 11 Aug '26 | 169.95 | 169.95 | 162.30 | 165.55 | +0.55 | +0.33% | 0.00 cr | 68.4% | ₹0 cr |
| 10 Aug '26 | 166.90 | 172.85 | 163.25 | 165.00 | −6.65 | −3.87% | 0.00 cr | 68.1% | ₹0 cr |
| 07 Aug '26 | 165.00 | 177.00 | 165.00 | 171.65 | +7.40 | +4.51% | 0.00 cr | 69.4% | ₹0 cr |
| 06 Aug '26 | 167.50 | 167.50 | 161.35 | 164.25 | +0.80 | +0.49% | 0.00 cr | 46.0% | ₹0 cr |
| 05 Aug '26 | 164.50 | 164.95 | 161.50 | 163.45 | +0.90 | +0.55% | 0.00 cr | 50.6% | ₹0 cr |
| 04 Aug '26 | 164.95 | 167.25 | 161.60 | 162.55 | +1.95 | +1.21% | 0.00 cr | 69.8% | ₹0 cr |
| 03 Aug '26 | 165.00 | 168.65 | 160.30 | 160.60 | −2.20 | −1.35% | 0.00 cr | 58.3% | ₹0 cr |
| 31 Jul '26 | 164.85 | 164.95 | 160.60 | 162.80 | +0.60 | +0.37% | 0.00 cr | 47.0% | ₹0 cr |
| 30 Jul '26 | 165.80 | 165.80 | 160.00 | 162.20 | −1.65 | −1.01% | 0.00 cr | 60.5% | ₹0 cr |
| 29 Jul '26 | 165.95 | 165.95 | 160.00 | 163.85 | +2.70 | +1.68% | 0.00 cr | 52.2% | ₹0 cr |
| 28 Jul '26 | 164.80 | 164.80 | 160.00 | 161.15 | −0.10 | −0.06% | 0.00 cr | 89.1% | ₹0 cr |
| 27 Jul '26 | 166.50 | 166.50 | 160.75 | 161.25 | +0.30 | +0.19% | 0.00 cr | 80.4% | ₹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.
