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 | 180.55 | 197.00 | 180.55 | 182.15 | −7.85 | −4.13% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 199.50 | 199.50 | 189.55 | 190.00 | −9.50 | −4.76% | 0.00 cr | 86.7% | ₹0 cr |
| 01 Sep '26 | 188.65 | 201.00 | 188.50 | 199.50 | +1.10 | +0.55% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 198.40 | 198.40 | 198.40 | 198.40 | +9.40 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 189.00 | 189.00 | 189.00 | 189.00 | +8.15 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 180.00 | 180.85 | 180.00 | 180.85 | −4.30 | −2.32% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 192.55 | 195.00 | 185.15 | 185.15 | −7.40 | −3.84% | 0.00 cr | 94.7% | ₹0 cr |
| 24 Aug '26 | 190.50 | 200.10 | 190.45 | 192.55 | −7.55 | −3.77% | 0.00 cr | 53.9% | ₹0 cr |
| 21 Aug '26 | 201.35 | 201.35 | 200.10 | 200.10 | −10.50 | −4.99% | 0.00 cr | 96.8% | ₹0 cr |
| 20 Aug '26 | 205.90 | 212.00 | 205.90 | 210.60 | +6.05 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 201.50 | 204.55 | 200.00 | 204.55 | +0.10 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 211.95 | 211.95 | 201.10 | 204.45 | +1.95 | +0.96% | 0.00 cr | 91.0% | ₹0 cr |
| 17 Aug '26 | 192.90 | 202.50 | 192.90 | 202.50 | +9.60 | +4.98% | 0.00 cr | 87.0% | ₹0 cr |
| 14 Aug '26 | 189.90 | 192.90 | 189.90 | 192.90 | +9.15 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 175.00 | 183.75 | 175.00 | 183.75 | +8.75 | +5.00% | 0.00 cr | 98.5% | ₹0 cr |
| 11 Aug '26 | 175.05 | 175.05 | 175.00 | 175.00 | −5.00 | −2.78% | 0.00 cr | 90.4% | ₹0 cr |
| 10 Aug '26 | 179.85 | 180.00 | 179.85 | 180.00 | +8.35 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 171.00 | 171.75 | 171.00 | 171.65 | +7.85 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 151.00 | 164.65 | 151.00 | 163.80 | +6.95 | +4.43% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 143.05 | 156.85 | 143.05 | 156.85 | +7.45 | +4.99% | 0.00 cr | 55.6% | ₹0 cr |
| 03 Aug '26 | 149.30 | 149.45 | 149.25 | 149.40 | +0.60 | +0.40% | 0.00 cr | 79.4% | ₹0 cr |
| 31 Jul '26 | 155.00 | 155.55 | 148.80 | 148.80 | −2.20 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 145.00 | 151.05 | 145.00 | 151.00 | −0.05 | −0.03% | 0.00 cr | 93.5% | ₹0 cr |
| 29 Jul '26 | 147.25 | 160.00 | 147.25 | 151.05 | −3.90 | −2.52% | 0.00 cr | 80.8% | ₹0 cr |
| 27 Jul '26 | 154.95 | 154.95 | 154.95 | 154.95 | +6.90 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 160.00 | 160.00 | 148.00 | 148.05 | −4.95 | −3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 153.00 | 153.00 | 153.00 | 153.00 | −7.00 | −4.38% | 0.00 cr | 98.8% | ₹0 cr |
| 16 Jul '26 | 160.00 | 160.00 | 155.00 | 160.00 | −0.05 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 160.00 | 160.05 | 160.00 | 160.05 | −4.80 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 165.00 | 165.00 | 163.80 | 164.85 | −7.55 | −4.38% | 0.00 cr | 99.0% | ₹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.
