End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 182.65 | 184.45 | 182.65 | 184.45 | +1.80 | +0.99% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 182.65 | 182.65 | 182.65 | 182.65 | +1.80 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 180.85 | 180.85 | 180.85 | 180.85 | +1.75 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 179.10 | 179.10 | 179.10 | 179.10 | +1.75 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 179.10 | 179.10 | 177.35 | 177.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 177.35 | 177.35 | 177.35 | 177.35 | −1.75 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 178.05 | 179.15 | 178.00 | 179.10 | +1.70 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 176.55 | 178.00 | 176.55 | 177.40 | −2.75 | −1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 180.15 | 180.15 | 163.05 | 180.15 | +8.55 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 171.60 | 171.60 | 171.60 | 171.60 | +8.15 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 163.45 | 163.45 | 163.45 | 163.45 | +7.75 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 155.70 | 155.70 | 155.70 | 155.70 | +7.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 148.30 | 148.30 | 134.20 | 148.30 | +7.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 141.25 | 141.25 | 141.25 | 141.25 | +6.70 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 134.55 | 134.55 | 134.55 | 134.55 | +6.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 128.15 | 128.15 | 128.15 | 128.15 | +6.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 122.05 | 122.05 | 122.05 | 122.05 | +5.80 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 116.25 | 116.25 | 116.25 | 116.25 | +5.50 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 110.75 | 110.75 | 110.75 | 110.75 | +5.25 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 105.50 | 105.50 | 105.50 | 105.50 | +4.98 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 100.52 | 100.52 | 100.52 | 100.52 | +4.78 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 95.74 | 95.74 | 95.74 | 95.74 | +4.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 91.19 | 91.19 | 91.19 | 91.19 | +4.34 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 86.85 | 86.85 | 86.85 | 86.85 | +4.13 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 82.72 | 82.72 | 82.72 | 82.72 | +3.93 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 78.79 | 78.79 | 78.79 | 78.79 | — | — | 0.00 cr | 100.0% | ₹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.
