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 | 157.00 | 162.00 | 156.10 | 161.40 | +4.30 | +2.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 167.40 | 167.40 | 154.55 | 157.10 | −4.95 | −3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 160.00 | 165.00 | 155.00 | 162.05 | +4.35 | +2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 163.00 | 167.00 | 156.40 | 157.70 | −6.90 | −4.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 164.90 | 168.75 | 157.05 | 164.60 | +1.55 | +0.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 165.00 | 166.00 | 157.15 | 163.05 | −1.40 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 167.30 | 168.70 | 156.70 | 164.45 | −0.45 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 170.00 | 172.00 | 164.00 | 164.90 | −2.90 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 169.40 | 170.95 | 161.80 | 167.80 | −2.50 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 168.80 | 172.30 | 160.00 | 170.30 | +6.20 | +3.78% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 165.50 | 173.85 | 162.00 | 164.10 | −5.20 | −3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 180.00 | 184.00 | 168.75 | 169.30 | −8.30 | −4.67% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 169.00 | 178.50 | 169.00 | 177.60 | +7.60 | +4.47% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 174.00 | 177.00 | 167.35 | 170.00 | −3.05 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 169.00 | 174.00 | 165.00 | 173.05 | +3.05 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 177.00 | 177.00 | 169.05 | 170.00 | −4.60 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 166.05 | 177.45 | 164.10 | 174.60 | +1.90 | +1.10% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 188.50 | 188.50 | 172.70 | 172.70 | −9.05 | −4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 179.00 | 186.00 | 174.00 | 181.75 | +3.65 | +2.05% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 175.00 | 178.10 | 174.90 | 178.10 | +8.45 | +4.98% | 0.01 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 175.00 | 175.00 | 161.65 | 169.65 | −0.50 | −0.29% | 0.01 cr | 100.0% | ₹2 cr |
| 06 Aug '26 | 170.15 | 170.15 | 170.15 | 170.15 | +8.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 162.05 | 162.05 | 162.05 | 162.05 | +7.70 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 150.85 | 154.35 | 147.20 | 154.35 | +7.35 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 144.50 | 148.90 | 142.00 | 147.00 | +3.20 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 140.50 | 144.50 | 140.50 | 143.80 | +4.90 | +3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 143.75 | 149.00 | 138.00 | 138.90 | −4.85 | −3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 144.80 | 147.85 | 137.80 | 143.75 | −1.05 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 147.00 | 148.80 | 144.70 | 144.80 | −4.35 | −2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 146.00 | 150.65 | 146.00 | 149.15 | +5.65 | +3.94% | 0.00 cr | 100.0% | ₹1 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.
