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 | 167.90 | 168.15 | 161.65 | 161.70 | −3.20 | −1.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 161.80 | 164.90 | 161.80 | 164.90 | +3.20 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 163.00 | 163.00 | 156.80 | 161.70 | +1.80 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 162.90 | 163.00 | 159.75 | 159.90 | −3.10 | −1.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 166.95 | 167.00 | 162.90 | 163.00 | −3.00 | −1.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 166.10 | 166.10 | 164.45 | 166.00 | −1.80 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 167.20 | 168.00 | 165.05 | 167.80 | +1.25 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 164.50 | 167.20 | 164.50 | 166.55 | +2.05 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 164.50 | 164.50 | 161.50 | 164.50 | +0.20 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 167.00 | 167.00 | 163.80 | 164.30 | −2.50 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 166.00 | 168.95 | 164.25 | 166.80 | −0.55 | −0.33% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 169.00 | 171.65 | 166.00 | 167.35 | −1.65 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 171.30 | 171.30 | 168.75 | 169.00 | +1.05 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 169.45 | 169.45 | 163.60 | 167.95 | +1.25 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 172.05 | 172.20 | 165.55 | 166.70 | −2.15 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 170.80 | 170.80 | 164.50 | 168.85 | +1.30 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 170.00 | 173.30 | 166.80 | 167.55 | −2.40 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 166.65 | 169.95 | 166.65 | 169.95 | +3.30 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 165.30 | 168.30 | 162.00 | 166.65 | +1.65 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 168.00 | 168.00 | 164.90 | 165.00 | −3.25 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 170.00 | 170.55 | 168.00 | 168.25 | −2.30 | −1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 177.30 | 177.30 | 170.50 | 170.55 | −3.40 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 177.50 | 178.20 | 173.95 | 173.95 | −3.55 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 174.60 | 177.90 | 171.50 | 177.50 | +2.90 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 179.45 | 179.45 | 174.00 | 174.60 | −1.40 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 180.10 | 180.10 | 174.00 | 176.00 | −1.00 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 173.90 | 177.30 | 170.80 | 177.00 | +3.10 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 173.45 | 176.15 | 170.05 | 173.90 | +0.45 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 175.00 | 179.40 | 173.45 | 173.45 | −3.50 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 177.50 | 177.50 | 170.65 | 176.95 | +2.90 | +1.67% | 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.
