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 | 170.80 | 173.85 | 168.65 | 168.85 | −1.95 | −1.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 167.35 | 173.90 | 166.35 | 170.80 | −4.20 | −2.40% | 0.00 cr | 91.1% | ₹0 cr |
| 02 Sep '26 | 166.45 | 175.00 | 166.00 | 175.00 | +5.45 | +3.21% | 0.00 cr | 95.6% | ₹0 cr |
| 31 Aug '26 | 173.00 | 173.00 | 167.70 | 169.55 | −4.40 | −2.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 165.30 | 177.85 | 165.30 | 173.95 | −1.00 | −0.57% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 179.90 | 179.90 | 174.90 | 174.95 | +9.10 | +5.49% | 0.00 cr | 96.1% | ₹0 cr |
| 26 Aug '26 | 170.00 | 173.00 | 165.40 | 165.85 | −7.15 | −4.13% | 0.00 cr | 99.2% | ₹0 cr |
| 25 Aug '26 | 174.00 | 174.00 | 173.00 | 173.00 | −1.25 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 174.85 | 174.85 | 165.05 | 174.25 | −0.60 | −0.34% | 0.00 cr | 53.4% | ₹0 cr |
| 21 Aug '26 | 177.35 | 177.35 | 168.65 | 174.85 | +6.70 | +3.98% | 0.00 cr | 84.3% | ₹0 cr |
| 20 Aug '26 | 177.90 | 177.90 | 164.05 | 168.15 | −3.60 | −2.10% | 0.00 cr | 64.7% | ₹0 cr |
| 19 Aug '26 | 174.00 | 174.00 | 169.10 | 171.75 | −4.25 | −2.41% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 177.95 | 177.95 | 176.00 | 176.00 | −1.00 | −0.56% | 0.00 cr | 33.3% | ₹0 cr |
| 17 Aug '26 | 167.95 | 179.80 | 167.95 | 177.00 | +9.05 | +5.39% | 0.00 cr | 71.7% | ₹0 cr |
| 14 Aug '26 | 169.90 | 169.90 | 167.75 | 167.95 | −6.95 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 168.00 | 179.10 | 167.05 | 174.90 | +6.45 | +3.83% | 0.00 cr | 92.2% | ₹0 cr |
| 11 Aug '26 | 169.95 | 171.00 | 168.25 | 168.45 | −2.45 | −1.43% | 0.00 cr | 95.8% | ₹0 cr |
| 10 Aug '26 | 166.00 | 179.90 | 165.65 | 170.90 | −3.10 | −1.78% | 0.00 cr | 87.9% | ₹0 cr |
| 06 Aug '26 | 166.15 | 174.00 | 164.50 | 174.00 | +4.10 | +2.41% | 0.00 cr | 68.1% | ₹0 cr |
| 05 Aug '26 | 166.70 | 174.00 | 166.70 | 169.90 | +3.20 | +1.92% | 0.00 cr | 60.7% | ₹0 cr |
| 04 Aug '26 | 164.65 | 173.75 | 164.65 | 166.70 | −7.10 | −4.09% | 0.00 cr | 94.8% | ₹0 cr |
| 03 Aug '26 | 173.15 | 173.80 | 165.00 | 173.80 | +0.85 | +0.49% | 0.00 cr | 95.2% | ₹0 cr |
| 31 Jul '26 | 172.80 | 174.00 | 161.05 | 172.95 | +9.75 | +5.97% | 0.00 cr | 81.4% | ₹0 cr |
| 30 Jul '26 | 173.00 | 173.00 | 163.05 | 163.20 | +0.30 | +0.18% | 0.00 cr | 84.9% | ₹0 cr |
| 29 Jul '26 | 168.50 | 168.60 | 162.45 | 162.90 | +4.40 | +2.78% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 166.00 | 166.00 | 158.20 | 158.50 | −7.35 | −4.43% | 0.00 cr | 70.5% | ₹0 cr |
| 27 Jul '26 | 172.90 | 172.90 | 165.65 | 165.85 | +2.25 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 172.45 | 172.45 | 162.10 | 163.60 | −3.95 | −2.36% | 0.00 cr | 88.5% | ₹0 cr |
| 23 Jul '26 | 167.55 | 171.80 | 167.55 | 167.55 | −5.05 | −2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 172.90 | 172.90 | 172.50 | 172.60 | +6.95 | +4.20% | 0.00 cr | 77.3% | ₹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.
