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 | 196.40 | 199.45 | 193.00 | 196.70 | +0.30 | +0.15% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 203.85 | 206.55 | 195.00 | 196.40 | −3.05 | −1.53% | 0.01 cr | 85.2% | ₹1 cr |
| 02 Sep '26 | 207.35 | 207.35 | 198.00 | 199.45 | −7.90 | −3.81% | 0.01 cr | 92.6% | ₹2 cr |
| 01 Sep '26 | 215.00 | 215.00 | 206.20 | 207.35 | −7.55 | −3.51% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 214.10 | 215.00 | 209.00 | 214.90 | +2.60 | +1.22% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 215.00 | 219.25 | 208.95 | 212.30 | −2.70 | −1.26% | 0.00 cr | 77.8% | ₹1 cr |
| 27 Aug '26 | 218.75 | 218.75 | 210.00 | 215.00 | −7.95 | −3.57% | 0.00 cr | 63.2% | ₹1 cr |
| 26 Aug '26 | 215.00 | 223.00 | 215.00 | 222.95 | +8.55 | +3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 217.90 | 217.90 | 213.00 | 214.40 | +2.40 | +1.13% | 0.00 cr | 79.0% | ₹0 cr |
| 24 Aug '26 | 221.00 | 221.00 | 204.50 | 212.00 | −9.40 | −4.25% | 0.00 cr | 75.6% | ₹1 cr |
| 21 Aug '26 | 233.90 | 234.00 | 220.50 | 221.40 | −12.45 | −5.32% | 0.01 cr | 74.6% | ₹2 cr |
| 20 Aug '26 | 231.00 | 235.00 | 226.00 | 233.85 | +3.20 | +1.39% | 0.00 cr | 70.4% | ₹1 cr |
| 19 Aug '26 | 246.00 | 248.40 | 218.65 | 230.65 | −13.35 | −5.47% | 0.01 cr | 59.7% | ₹3 cr |
| 18 Aug '26 | 240.00 | 245.00 | 240.00 | 244.00 | +5.00 | +2.09% | 0.00 cr | 75.0% | ₹1 cr |
| 17 Aug '26 | 233.00 | 240.90 | 233.00 | 239.00 | +8.50 | +3.69% | 0.00 cr | 93.8% | ₹1 cr |
| 14 Aug '26 | 233.00 | 234.00 | 230.00 | 230.50 | −3.50 | −1.50% | 0.00 cr | 76.0% | ₹1 cr |
| 13 Aug '26 | 236.15 | 239.90 | 233.00 | 234.00 | −2.15 | −0.91% | 0.00 cr | 86.2% | ₹1 cr |
| 12 Aug '26 | 236.90 | 239.00 | 234.00 | 236.15 | +3.00 | +1.29% | 0.01 cr | 66.4% | ₹3 cr |
| 11 Aug '26 | 228.00 | 235.00 | 224.00 | 233.15 | +6.85 | +3.03% | 0.01 cr | 78.7% | ₹2 cr |
| 10 Aug '26 | 230.00 | 234.00 | 215.00 | 226.30 | +4.45 | +2.01% | 0.02 cr | 62.4% | ₹4 cr |
| 07 Aug '26 | 212.00 | 223.85 | 211.40 | 221.85 | +11.55 | +5.49% | 0.01 cr | 72.7% | ₹1 cr |
| 06 Aug '26 | 207.45 | 212.95 | 207.45 | 210.30 | +4.80 | +2.34% | 0.00 cr | 66.7% | ₹1 cr |
| 05 Aug '26 | 205.85 | 208.20 | 203.25 | 205.50 | +3.70 | +1.83% | 0.00 cr | 81.8% | ₹0 cr |
| 04 Aug '26 | 208.50 | 208.50 | 196.00 | 201.80 | −10.95 | −5.15% | 0.01 cr | 61.9% | ₹2 cr |
| 03 Aug '26 | 205.00 | 214.00 | 203.00 | 212.75 | +5.85 | +2.83% | 0.00 cr | 75.0% | ₹0 cr |
| 31 Jul '26 | 208.00 | 210.20 | 204.00 | 206.90 | −3.40 | −1.62% | 0.00 cr | 76.5% | ₹0 cr |
| 30 Jul '26 | 209.00 | 211.00 | 208.00 | 210.30 | +1.70 | +0.81% | 0.00 cr | 72.7% | ₹0 cr |
| 29 Jul '26 | 212.40 | 212.40 | 206.85 | 208.60 | −4.25 | −2.00% | 0.00 cr | 53.9% | ₹0 cr |
| 28 Jul '26 | 210.20 | 213.25 | 210.20 | 212.85 | −0.90 | −0.42% | 0.00 cr | 62.5% | ₹0 cr |
| 27 Jul '26 | 213.05 | 218.00 | 213.05 | 213.75 | +0.70 | +0.33% | 0.00 cr | 66.7% | ₹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.
