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 | 183.00 | 190.00 | 182.00 | 183.45 | +3.35 | +1.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 193.75 | 193.75 | 178.55 | 180.10 | −3.55 | −1.93% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 192.40 | 192.40 | 183.00 | 183.65 | +5.15 | +2.89% | 0.00 cr | 98.4% | ₹0 cr |
| 01 Sep '26 | 179.05 | 179.05 | 176.30 | 178.50 | −11.90 | −6.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 192.45 | 192.45 | 190.40 | 190.40 | +0.65 | +0.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 180.80 | 192.60 | 180.80 | 189.75 | +8.95 | +4.95% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 181.95 | 190.50 | 178.25 | 180.80 | −10.95 | −5.71% | 0.00 cr | 78.3% | ₹0 cr |
| 26 Aug '26 | 191.75 | 191.75 | 191.75 | 191.75 | +10.15 | +5.59% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 196.95 | 196.95 | 181.60 | 181.60 | −9.30 | −4.87% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Aug '26 | 182.50 | 190.90 | 182.50 | 190.90 | −1.05 | −0.55% | 0.00 cr | 90.8% | ₹0 cr |
| 21 Aug '26 | 180.00 | 192.00 | 180.00 | 191.95 | −0.85 | −0.44% | 0.00 cr | 75.6% | ₹0 cr |
| 20 Aug '26 | 175.75 | 193.95 | 175.75 | 192.80 | +13.75 | +7.68% | 0.00 cr | 75.9% | ₹0 cr |
| 19 Aug '26 | 176.00 | 189.95 | 173.00 | 179.05 | +2.05 | +1.16% | 0.00 cr | 88.5% | ₹0 cr |
| 18 Aug '26 | 181.95 | 181.95 | 177.00 | 177.00 | −6.00 | −3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 175.00 | 184.95 | 175.00 | 183.00 | +8.05 | +4.60% | 0.00 cr | 98.5% | ₹0 cr |
| 14 Aug '26 | 180.00 | 180.00 | 174.50 | 174.95 | −0.10 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 180.05 | 180.05 | 173.15 | 175.05 | −1.10 | −0.62% | 0.00 cr | 93.6% | ₹0 cr |
| 12 Aug '26 | 182.00 | 182.00 | 174.40 | 176.15 | −2.20 | −1.23% | 0.00 cr | 89.6% | ₹0 cr |
| 11 Aug '26 | 200.95 | 201.60 | 178.10 | 178.35 | +10.35 | +6.16% | 0.00 cr | 61.5% | ₹0 cr |
| 10 Aug '26 | 175.00 | 177.35 | 168.00 | 168.00 | −6.30 | −3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 169.00 | 176.00 | 169.00 | 174.30 | +2.95 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 176.00 | 176.00 | 168.05 | 171.35 | +5.15 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 170.00 | 177.40 | 165.30 | 166.20 | −3.85 | −2.26% | 0.00 cr | 99.3% | ₹0 cr |
| 04 Aug '26 | 167.10 | 177.90 | 167.10 | 170.05 | +2.95 | +1.77% | 0.00 cr | 65.8% | ₹0 cr |
| 03 Aug '26 | 166.00 | 174.80 | 165.20 | 167.10 | −8.00 | −4.57% | 0.00 cr | 94.7% | ₹0 cr |
| 29 Jul '26 | 178.00 | 178.00 | 175.10 | 175.10 | −0.90 | −0.51% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 176.00 | 176.00 | 176.00 | 176.00 | +8.80 | +5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 172.40 | 172.40 | 165.00 | 167.20 | +2.25 | +1.36% | 0.00 cr | 54.9% | ₹0 cr |
| 24 Jul '26 | 164.35 | 174.40 | 160.30 | 164.95 | −0.20 | −0.12% | 0.00 cr | 97.6% | ₹0 cr |
| 23 Jul '26 | 162.65 | 168.90 | 162.65 | 165.15 | −7.85 | −4.54% | 0.00 cr | 66.4% | ₹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.
