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 | 175.55 | 190.00 | 174.00 | 186.35 | +10.80 | +6.15% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 163.45 | 179.90 | 160.50 | 175.55 | +12.00 | +7.34% | 0.01 cr | 63.3% | ₹1 cr |
| 02 Sep '26 | 160.35 | 164.65 | 155.95 | 163.55 | −1.80 | −1.09% | 0.00 cr | 72.4% | ₹0 cr |
| 01 Sep '26 | 164.35 | 166.70 | 161.10 | 165.35 | +0.20 | +0.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 165.65 | 167.00 | 160.20 | 165.15 | +1.10 | +0.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 166.00 | 169.95 | 157.20 | 164.05 | +2.05 | +1.27% | 0.00 cr | 61.0% | ₹0 cr |
| 27 Aug '26 | 161.00 | 165.00 | 158.00 | 162.00 | +1.50 | +0.93% | 0.00 cr | 99.6% | ₹0 cr |
| 26 Aug '26 | 162.25 | 162.25 | 152.60 | 160.50 | −1.75 | −1.08% | 0.00 cr | 90.5% | ₹1 cr |
| 25 Aug '26 | 155.00 | 163.70 | 154.00 | 162.25 | +6.15 | +3.94% | 0.00 cr | 99.6% | ₹0 cr |
| 24 Aug '26 | 150.25 | 156.65 | 150.25 | 156.10 | +2.90 | +1.89% | 0.00 cr | 46.8% | ₹0 cr |
| 21 Aug '26 | 156.00 | 156.00 | 152.00 | 153.20 | −3.70 | −2.36% | 0.00 cr | 67.8% | ₹0 cr |
| 20 Aug '26 | 152.00 | 158.75 | 152.00 | 156.90 | +4.90 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 146.75 | 155.00 | 146.75 | 152.00 | −0.45 | −0.30% | 0.00 cr | 83.2% | ₹0 cr |
| 18 Aug '26 | 151.10 | 152.85 | 150.00 | 152.45 | +0.45 | +0.30% | 0.00 cr | 86.4% | ₹0 cr |
| 17 Aug '26 | 150.05 | 153.75 | 150.00 | 152.00 | +1.45 | +0.96% | 0.00 cr | 86.4% | ₹0 cr |
| 14 Aug '26 | 146.70 | 159.45 | 146.70 | 150.55 | −12.65 | −7.75% | 0.00 cr | 62.0% | ₹0 cr |
| 13 Aug '26 | 157.15 | 168.00 | 157.15 | 163.20 | +3.65 | +2.29% | 0.00 cr | 92.6% | ₹0 cr |
| 12 Aug '26 | 152.20 | 165.00 | 152.20 | 159.55 | −0.55 | −0.34% | 0.00 cr | 64.1% | ₹0 cr |
| 11 Aug '26 | 168.00 | 179.00 | 160.00 | 160.10 | −5.70 | −3.44% | 0.00 cr | 63.8% | ₹0 cr |
| 10 Aug '26 | 158.90 | 170.00 | 156.80 | 165.80 | +12.15 | +7.91% | 0.00 cr | 77.5% | ₹0 cr |
| 07 Aug '26 | 151.00 | 157.85 | 149.95 | 153.65 | +0.80 | +0.52% | 0.00 cr | 95.1% | ₹1 cr |
| 06 Aug '26 | 153.50 | 153.50 | 148.50 | 152.85 | −0.45 | −0.29% | 0.00 cr | 95.6% | ₹0 cr |
| 05 Aug '26 | 155.00 | 160.00 | 152.65 | 153.30 | +2.80 | +1.86% | 0.00 cr | 83.5% | ₹0 cr |
| 04 Aug '26 | 156.40 | 156.40 | 150.00 | 150.50 | −2.65 | −1.73% | 0.00 cr | 95.4% | ₹0 cr |
| 03 Aug '26 | 151.50 | 153.80 | 151.00 | 153.15 | +0.90 | +0.59% | 0.00 cr | 85.9% | ₹0 cr |
| 31 Jul '26 | 149.00 | 158.00 | 149.00 | 152.25 | +3.25 | +2.18% | 0.00 cr | 95.5% | ₹0 cr |
| 30 Jul '26 | 155.45 | 155.45 | 148.20 | 149.00 | −0.50 | −0.33% | 0.00 cr | 93.4% | ₹0 cr |
| 29 Jul '26 | 154.75 | 154.75 | 149.25 | 149.50 | −0.10 | −0.07% | 0.00 cr | 78.3% | ₹0 cr |
| 28 Jul '26 | 148.75 | 149.60 | 148.75 | 149.60 | −1.40 | −0.93% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 151.20 | 153.00 | 151.00 | 151.00 | −0.90 | −0.59% | 0.00 cr | 97.3% | ₹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.
