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 | 197.00 | 197.00 | 196.00 | 196.00 | −1.80 | −0.91% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 200.00 | 200.00 | 194.65 | 197.80 | +3.20 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 194.60 | 194.60 | 194.60 | 194.60 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 194.60 | 194.60 | 194.60 | 194.60 | +0.95 | +0.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 193.65 | 193.65 | 193.65 | 193.65 | −1.20 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 197.00 | 197.00 | 193.00 | 194.85 | −2.15 | −1.09% | 0.00 cr | 82.1% | ₹0 cr |
| 26 Aug '26 | 192.75 | 198.65 | 192.75 | 197.00 | −0.80 | −0.40% | 0.00 cr | 91.7% | ₹0 cr |
| 25 Aug '26 | 204.95 | 204.95 | 190.80 | 197.80 | −7.15 | −3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 192.00 | 204.95 | 189.05 | 204.95 | +11.65 | +6.03% | 0.00 cr | 95.9% | ₹0 cr |
| 21 Aug '26 | 193.35 | 193.35 | 193.30 | 193.30 | +0.00 | +0.00% | 0.00 cr | 50.3% | ₹0 cr |
| 20 Aug '26 | 198.00 | 198.00 | 193.00 | 193.30 | −9.70 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 204.00 | 204.90 | 203.00 | 203.00 | −0.55 | −0.27% | 0.00 cr | 52.3% | ₹0 cr |
| 18 Aug '26 | 204.95 | 204.95 | 196.50 | 203.55 | −1.85 | −0.90% | 0.00 cr | 85.7% | ₹0 cr |
| 17 Aug '26 | 217.50 | 217.50 | 205.40 | 205.40 | +10.45 | +5.36% | 0.00 cr | 59.1% | ₹0 cr |
| 14 Aug '26 | 192.35 | 213.00 | 192.05 | 194.95 | +2.65 | +1.38% | 0.00 cr | 68.2% | ₹0 cr |
| 13 Aug '26 | 207.00 | 207.00 | 186.35 | 192.30 | −14.75 | −7.12% | 0.00 cr | 97.1% | ₹0 cr |
| 12 Aug '26 | 200.10 | 209.70 | 191.45 | 207.05 | +6.95 | +3.47% | 0.00 cr | 96.3% | ₹0 cr |
| 11 Aug '26 | 195.00 | 201.00 | 195.00 | 200.10 | +12.35 | +6.58% | 0.00 cr | 75.8% | ₹0 cr |
| 10 Aug '26 | 180.00 | 197.85 | 178.40 | 187.75 | +6.85 | +3.79% | 0.00 cr | 58.8% | ₹0 cr |
| 07 Aug '26 | 181.05 | 185.00 | 178.00 | 180.90 | −0.10 | −0.06% | 0.00 cr | 98.9% | ₹0 cr |
| 06 Aug '26 | 190.65 | 190.65 | 181.00 | 181.00 | −7.15 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 189.70 | 189.95 | 183.05 | 188.15 | +7.35 | +4.07% | 0.00 cr | 98.6% | ₹0 cr |
| 04 Aug '26 | 193.20 | 195.05 | 177.05 | 180.80 | −20.50 | −10.18% | 0.00 cr | 61.9% | ₹0 cr |
| 03 Aug '26 | 204.95 | 204.95 | 189.90 | 201.30 | −3.65 | −1.78% | 0.00 cr | 77.9% | ₹0 cr |
| 31 Jul '26 | 203.75 | 204.95 | 203.75 | 204.95 | −0.75 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 206.95 | 206.95 | 190.40 | 205.70 | +12.70 | +6.58% | 0.00 cr | 80.5% | ₹0 cr |
| 29 Jul '26 | 191.60 | 214.75 | 191.55 | 193.00 | +3.45 | +1.82% | 0.00 cr | 69.2% | ₹0 cr |
| 28 Jul '26 | 210.60 | 210.60 | 188.95 | 189.55 | −9.50 | −4.77% | 0.00 cr | 92.4% | ₹0 cr |
| 27 Jul '26 | 199.00 | 204.10 | 197.95 | 199.05 | +0.30 | +0.15% | 0.00 cr | 75.3% | ₹0 cr |
| 24 Jul '26 | 239.00 | 239.00 | 182.00 | 198.75 | −6.70 | −3.26% | 0.00 cr | 63.6% | ₹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.
