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 | 168.05 | 176.50 | 167.10 | 167.10 | −8.75 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 173.10 | 187.75 | 173.10 | 175.85 | −5.55 | −3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 189.75 | 190.30 | 172.20 | 181.40 | +0.15 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 181.25 | 181.25 | 164.05 | 181.25 | +8.59 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 172.66 | 172.66 | 172.66 | 172.66 | +8.22 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 164.44 | 164.44 | 162.99 | 164.44 | +7.83 | +5.00% | 0.00 cr | 93.8% | ₹0 cr |
| 27 Aug '26 | 155.00 | 156.61 | 151.00 | 156.61 | +7.45 | +4.99% | 0.00 cr | 78.9% | ₹0 cr |
| 26 Aug '26 | 149.16 | 149.16 | 134.96 | 149.16 | +7.10 | +5.00% | 0.01 cr | 63.5% | ₹1 cr |
| 25 Aug '26 | 142.06 | 142.06 | 135.01 | 142.06 | +6.76 | +5.00% | 0.01 cr | 63.3% | ₹1 cr |
| 24 Aug '26 | 135.30 | 135.30 | 135.30 | 135.30 | +6.44 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 128.86 | 128.86 | 128.86 | 128.86 | +6.13 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 122.73 | 122.73 | 122.73 | 122.73 | +5.84 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 116.89 | 116.89 | 116.89 | 116.89 | +5.56 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 109.99 | 111.33 | 101.01 | 111.33 | +5.30 | +5.00% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Aug '26 | 109.00 | 110.00 | 104.10 | 106.03 | −2.55 | −2.35% | 0.00 cr | 73.7% | ₹0 cr |
| 14 Aug '26 | 113.45 | 113.45 | 103.32 | 108.58 | +0.52 | +0.48% | 0.00 cr | 45.3% | ₹0 cr |
| 13 Aug '26 | 107.50 | 108.06 | 107.40 | 108.06 | +5.14 | +4.99% | 0.00 cr | 95.5% | ₹0 cr |
| 12 Aug '26 | 101.99 | 102.92 | 95.00 | 102.92 | +4.90 | +5.00% | 0.00 cr | 90.8% | ₹0 cr |
| 11 Aug '26 | 96.01 | 99.98 | 96.01 | 98.02 | −2.47 | −2.46% | 0.00 cr | 97.8% | ₹0 cr |
| 10 Aug '26 | 106.80 | 106.80 | 98.63 | 100.49 | −3.25 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 102.05 | 107.00 | 102.03 | 103.74 | −3.66 | −3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 114.00 | 114.00 | 106.50 | 107.40 | −3.26 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 110.58 | 110.69 | 100.50 | 110.66 | +5.24 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 100.47 | 105.47 | 98.25 | 105.42 | +4.96 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 100.47 | 100.47 | 94.53 | 100.46 | +4.77 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 95.65 | 95.69 | 92.00 | 95.69 | +4.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 89.48 | 91.15 | 85.70 | 91.14 | +4.28 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 88.60 | 89.48 | 84.25 | 86.86 | −1.66 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 89.00 | 89.00 | 83.20 | 88.52 | +1.66 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 87.18 | 87.18 | 79.07 | 86.86 | +3.82 | +4.60% | 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.
