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 | 158.00 | 161.80 | 153.00 | 159.90 | −3.15 | −1.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 166.00 | 166.00 | 160.30 | 163.05 | −6.70 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 169.75 | 169.75 | 169.75 | 169.75 | +5.75 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 168.00 | 168.00 | 163.00 | 164.00 | −2.00 | −1.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 184.35 | 184.35 | 161.05 | 166.00 | −18.35 | −9.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 184.35 | 184.35 | 180.90 | 184.35 | −0.45 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 174.75 | 190.00 | 174.75 | 184.80 | +8.10 | +4.58% | 0.00 cr | 85.7% | ₹0 cr |
| 26 Aug '26 | 202.00 | 202.00 | 173.00 | 176.70 | −18.35 | −9.41% | 0.00 cr | 84.2% | ₹0 cr |
| 21 Aug '26 | 201.50 | 202.00 | 195.05 | 195.05 | +0.05 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 195.00 | 195.00 | 195.00 | 195.00 | −5.00 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 199.90 | 202.00 | 199.90 | 200.00 | +0.10 | +0.05% | 0.00 cr | 75.0% | ₹0 cr |
| 14 Aug '26 | 199.60 | 204.00 | 197.00 | 199.90 | −5.10 | −2.49% | 0.00 cr | 85.7% | ₹0 cr |
| 13 Aug '26 | 205.00 | 205.00 | 205.00 | 205.00 | +5.00 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 218.55 | 218.55 | 200.00 | 200.00 | −25.95 | −11.48% | 0.00 cr | 68.8% | ₹0 cr |
| 11 Aug '26 | 226.20 | 237.95 | 210.00 | 225.95 | −4.05 | −1.76% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 228.00 | 230.00 | 228.00 | 230.00 | −9.95 | −4.15% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 239.95 | 239.95 | 239.95 | 239.95 | +3.95 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 236.60 | 245.00 | 232.80 | 236.00 | +4.50 | +1.94% | 0.00 cr | 60.0% | ₹0 cr |
| 04 Aug '26 | 239.95 | 239.95 | 224.00 | 231.50 | −6.50 | −2.73% | 0.00 cr | 81.3% | ₹0 cr |
| 03 Aug '26 | 224.05 | 245.00 | 205.00 | 238.00 | +19.10 | +8.73% | 0.00 cr | 68.0% | ₹0 cr |
| 31 Jul '26 | 209.70 | 224.00 | 209.70 | 218.90 | +13.60 | +6.62% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 205.30 | 205.30 | 205.30 | 205.30 | −3.70 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 186.25 | 216.00 | 185.00 | 209.00 | +11.30 | +5.72% | 0.00 cr | 70.7% | ₹0 cr |
| 28 Jul '26 | 205.30 | 205.30 | 197.70 | 197.70 | −16.30 | −7.62% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 197.70 | 214.95 | 197.70 | 214.00 | +16.30 | +8.24% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 200.00 | 200.00 | 197.70 | 197.70 | +2.70 | +1.38% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 195.00 | 195.00 | 195.00 | 195.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 194.80 | 196.00 | 194.80 | 195.00 | −1.00 | −0.51% | 0.00 cr | 33.3% | ₹0 cr |
| 20 Jul '26 | 194.80 | 196.00 | 194.80 | 196.00 | +1.00 | +0.51% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Jul '26 | 185.00 | 196.00 | 185.00 | 195.00 | +0.00 | +0.00% | 0.00 cr | 60.0% | ₹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.
