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 | 163.00 | 171.10 | 163.00 | 169.60 | +6.60 | +4.05% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 162.00 | 167.90 | 155.10 | 163.00 | +2.00 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 168.60 | 168.60 | 160.35 | 161.00 | −7.75 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 169.10 | 179.75 | 168.60 | 168.75 | −8.70 | −4.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 173.00 | 179.90 | 173.00 | 177.45 | −2.30 | −1.28% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 173.20 | 180.00 | 173.20 | 179.75 | +1.35 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 184.50 | 184.50 | 177.50 | 178.40 | −2.15 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 182.80 | 188.00 | 180.10 | 180.55 | −2.95 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 179.00 | 184.95 | 176.50 | 183.50 | +2.40 | +1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 179.20 | 187.95 | 179.20 | 181.10 | +1.90 | +1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 170.10 | 183.00 | 170.10 | 179.20 | +1.70 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 175.80 | 184.95 | 170.50 | 177.50 | −1.95 | −1.09% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 194.00 | 195.00 | 178.20 | 179.45 | −8.05 | −4.29% | 0.01 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 184.80 | 187.75 | 182.00 | 187.50 | +8.65 | +4.84% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 174.80 | 183.50 | 170.10 | 178.85 | +4.05 | +2.32% | 0.01 cr | 100.0% | ₹2 cr |
| 14 Aug '26 | 172.00 | 175.25 | 167.30 | 174.80 | +7.85 | +4.70% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 158.00 | 168.75 | 155.50 | 166.95 | +6.15 | +3.82% | 0.01 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 161.25 | 161.25 | 146.55 | 160.80 | +7.20 | +4.69% | 0.01 cr | 100.0% | ₹2 cr |
| 11 Aug '26 | 150.00 | 153.60 | 150.00 | 153.60 | +7.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 142.95 | 146.30 | 139.35 | 146.30 | +6.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 139.35 | 139.35 | 139.35 | 139.35 | +6.60 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 127.70 | 132.75 | 126.40 | 132.75 | +6.30 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 126.00 | 126.45 | 123.00 | 126.45 | +6.00 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 112.90 | 120.45 | 112.90 | 120.45 | +5.70 | +4.97% | 0.01 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 112.70 | 119.00 | 112.70 | 114.75 | −0.07 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 113.00 | 116.00 | 113.00 | 114.82 | +1.91 | +1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 119.65 | 120.64 | 112.10 | 112.91 | −2.12 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 109.00 | 115.03 | 109.00 | 115.03 | +5.47 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 103.50 | 110.88 | 103.50 | 109.56 | +1.34 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 114.00 | 114.00 | 106.66 | 108.22 | −4.05 | −3.61% | 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.
