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 | 208.00 | 208.00 | 208.00 | 208.00 | +1.90 | +0.92% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 211.95 | 214.00 | 206.10 | 206.10 | −8.00 | −3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 211.00 | 214.10 | 211.00 | 214.10 | −7.10 | −3.21% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 224.50 | 225.00 | 221.20 | 221.20 | −10.80 | −4.66% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 232.00 | 232.00 | 231.00 | 232.00 | +5.00 | +2.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 234.00 | 234.00 | 227.00 | 227.00 | −7.00 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 236.00 | 236.00 | 232.00 | 234.00 | −0.45 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 230.75 | 234.90 | 225.00 | 234.45 | +7.30 | +3.21% | 0.01 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 210.25 | 229.90 | 210.25 | 227.15 | +9.05 | +4.15% | 0.00 cr | 77.8% | ₹1 cr |
| 24 Aug '26 | 215.75 | 229.90 | 215.05 | 218.10 | +3.40 | +1.58% | 0.01 cr | 88.0% | ₹1 cr |
| 21 Aug '26 | 206.50 | 214.90 | 205.90 | 214.70 | +9.45 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 205.00 | 206.00 | 200.30 | 205.25 | +3.45 | +1.71% | 0.00 cr | 80.0% | ₹0 cr |
| 19 Aug '26 | 199.75 | 202.75 | 197.00 | 201.80 | +4.30 | +2.18% | 0.00 cr | 83.3% | ₹1 cr |
| 18 Aug '26 | 190.00 | 198.00 | 189.75 | 197.50 | +12.50 | +6.76% | 0.00 cr | 92.9% | ₹0 cr |
| 17 Aug '26 | 185.05 | 185.05 | 183.00 | 185.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 187.00 | 189.90 | 184.00 | 185.00 | −1.30 | −0.70% | 0.00 cr | 80.0% | ₹0 cr |
| 13 Aug '26 | 168.00 | 188.60 | 168.00 | 186.30 | +16.45 | +9.69% | 0.01 cr | 79.2% | ₹2 cr |
| 12 Aug '26 | 149.90 | 173.00 | 149.80 | 169.85 | +21.30 | +14.34% | 0.01 cr | 90.1% | ₹2 cr |
| 11 Aug '26 | 140.00 | 150.00 | 140.00 | 148.55 | +8.55 | +6.11% | 0.00 cr | 88.2% | ₹1 cr |
| 10 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | +1.35 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 140.00 | 140.00 | 138.00 | 138.65 | −1.35 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 142.00 | 142.00 | 140.00 | 140.00 | +2.00 | +1.45% | 0.00 cr | 66.7% | ₹0 cr |
| 30 Jul '26 | 142.00 | 142.00 | 138.00 | 138.00 | +3.40 | +2.53% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 133.55 | 135.00 | 133.50 | 134.60 | −1.45 | −1.07% | 0.00 cr | 87.5% | ₹0 cr |
| 28 Jul '26 | 139.50 | 139.50 | 136.05 | 136.05 | −3.45 | −2.47% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 145.00 | 145.00 | 138.50 | 139.50 | −5.50 | −3.79% | 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.
