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 | 211.85 | 211.85 | 211.85 | 211.85 | +10.05 | +4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 201.80 | 201.80 | 201.80 | 201.80 | +9.60 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 188.95 | 192.20 | 188.95 | 192.20 | +9.15 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 199.85 | 199.85 | 181.50 | 183.05 | −7.30 | −3.84% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 190.30 | 190.35 | 190.30 | 190.35 | +9.05 | +4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 173.60 | 181.30 | 173.60 | 181.30 | +8.60 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 173.50 | 173.50 | 164.85 | 172.70 | −0.80 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 175.00 | 178.15 | 169.70 | 173.50 | −5.10 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 179.10 | 180.00 | 178.60 | 178.60 | −9.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 197.40 | 197.40 | 188.00 | 188.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 188.00 | 188.00 | 186.00 | 188.00 | +8.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 179.05 | 179.05 | 179.05 | 179.05 | +8.50 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 170.55 | 170.55 | 170.00 | 170.55 | +8.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 162.45 | 162.45 | 157.00 | 162.45 | +7.70 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 147.95 | 154.75 | 142.00 | 154.75 | +7.35 | +4.99% | 0.00 cr | 72.0% | ₹0 cr |
| 13 Aug '26 | 155.00 | 159.00 | 147.25 | 147.40 | −7.60 | −4.90% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 155.00 | 155.00 | 152.90 | 155.00 | +7.35 | +4.98% | 0.00 cr | 75.0% | ₹1 cr |
| 11 Aug '26 | 141.70 | 147.65 | 139.60 | 147.65 | +13.40 | +9.98% | 0.00 cr | 90.0% | ₹0 cr |
| 10 Aug '26 | 125.10 | 134.25 | 125.10 | 134.25 | +12.20 | +10.00% | 0.00 cr | 73.7% | ₹0 cr |
| 07 Aug '26 | 120.00 | 123.15 | 120.00 | 122.05 | +7.50 | +6.55% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 103.70 | 114.55 | 103.65 | 114.55 | +5.45 | +5.00% | 0.00 cr | 68.4% | ₹0 cr |
| 05 Aug '26 | 112.00 | 112.00 | 107.35 | 109.10 | −3.80 | −3.37% | 0.00 cr | 75.0% | ₹0 cr |
| 03 Aug '26 | 105.25 | 112.90 | 105.25 | 112.90 | +3.90 | +3.58% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 109.00 | 109.00 | 109.00 | 109.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 109.30 | 109.50 | 109.00 | 109.00 | −4.00 | −3.54% | 0.00 cr | 60.0% | ₹0 cr |
| 29 Jul '26 | 112.15 | 113.00 | 109.50 | 113.00 | −2.00 | −1.74% | 0.00 cr | 85.7% | ₹0 cr |
| 28 Jul '26 | 115.00 | 115.00 | 115.00 | 115.00 | −2.50 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 115.00 | 118.65 | 115.00 | 117.50 | +0.52 | +0.44% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Jul '26 | 113.20 | 117.00 | 113.20 | 116.98 | +2.98 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 116.89 | 116.89 | 114.00 | 114.00 | −2.89 | −2.47% | 0.00 cr | 70.0% | ₹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.
