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 | 251.50 | 251.50 | 233.30 | 233.30 | −6.65 | −2.77% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 232.70 | 243.60 | 221.10 | 239.95 | +7.95 | +3.43% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 232.70 | 232.70 | 232.00 | 232.00 | −0.70 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 236.00 | 236.00 | 232.70 | 232.70 | −12.20 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 250.65 | 250.65 | 226.85 | 244.90 | +6.15 | +2.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 239.65 | 239.65 | 237.00 | 238.75 | +10.50 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 240.25 | 240.25 | 228.25 | 228.25 | −12.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 240.20 | 242.20 | 240.20 | 240.25 | −12.55 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 265.00 | 265.00 | 252.80 | 252.80 | −13.20 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 259.15 | 266.00 | 242.50 | 266.00 | +2.20 | +0.83% | 0.00 cr | 78.4% | ₹0 cr |
| 21 Aug '26 | 282.00 | 282.00 | 260.00 | 263.80 | −17.40 | −6.19% | 0.00 cr | 69.7% | ₹0 cr |
| 20 Aug '26 | 251.90 | 283.70 | 251.85 | 281.20 | +29.15 | +11.57% | 0.00 cr | 80.3% | ₹0 cr |
| 19 Aug '26 | 237.75 | 256.00 | 237.75 | 252.05 | +14.30 | +6.01% | 0.00 cr | 99.3% | ₹0 cr |
| 18 Aug '26 | 232.40 | 238.90 | 232.40 | 237.75 | +5.35 | +2.30% | 0.00 cr | 92.9% | ₹0 cr |
| 17 Aug '26 | 220.90 | 239.70 | 220.90 | 232.40 | +11.50 | +5.21% | 0.00 cr | 99.6% | ₹0 cr |
| 14 Aug '26 | 205.15 | 234.00 | 205.15 | 220.90 | +15.75 | +7.68% | 0.00 cr | 83.8% | ₹0 cr |
| 13 Aug '26 | 209.00 | 209.00 | 205.00 | 205.15 | −12.35 | −5.68% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 219.00 | 220.00 | 206.95 | 217.50 | −1.90 | −0.87% | 0.00 cr | 74.9% | ₹0 cr |
| 11 Aug '26 | 203.10 | 220.00 | 202.95 | 219.40 | +3.40 | +1.57% | 0.00 cr | 64.6% | ₹0 cr |
| 10 Aug '26 | 215.00 | 216.00 | 215.00 | 216.00 | −0.10 | −0.05% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 218.90 | 218.90 | 205.00 | 216.10 | −1.25 | −0.58% | 0.00 cr | 71.3% | ₹0 cr |
| 06 Aug '26 | 201.95 | 218.90 | 201.95 | 217.35 | +6.35 | +3.01% | 0.00 cr | 99.7% | ₹0 cr |
| 05 Aug '26 | 208.50 | 211.00 | 200.00 | 211.00 | +3.50 | +1.69% | 0.00 cr | 99.7% | ₹0 cr |
| 04 Aug '26 | 204.00 | 207.90 | 200.00 | 207.50 | +8.30 | +4.17% | 0.00 cr | 79.5% | ₹0 cr |
| 03 Aug '26 | 199.00 | 200.00 | 195.00 | 199.20 | +4.20 | +2.15% | 0.00 cr | 46.0% | ₹0 cr |
| 31 Jul '26 | 186.00 | 195.00 | 186.00 | 195.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 192.05 | 195.00 | 191.00 | 195.00 | −0.05 | −0.03% | 0.00 cr | 98.5% | ₹0 cr |
| 29 Jul '26 | 204.95 | 204.95 | 192.00 | 195.05 | −2.95 | −1.49% | 0.00 cr | 99.6% | ₹0 cr |
| 28 Jul '26 | 198.00 | 199.00 | 197.85 | 198.00 | +2.50 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 185.00 | 199.00 | 185.00 | 195.50 | +7.50 | +3.99% | 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.
