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 | 218.10 | 241.00 | 218.10 | 236.10 | +15.60 | +7.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 220.00 | 226.60 | 213.20 | 220.50 | +3.60 | +1.66% | 0.00 cr | 99.0% | ₹0 cr |
| 02 Sep '26 | 210.00 | 216.90 | 210.00 | 216.90 | −0.30 | −0.14% | 0.00 cr | 95.7% | ₹0 cr |
| 01 Sep '26 | 209.20 | 217.30 | 209.20 | 217.20 | +8.05 | +3.85% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 209.00 | 217.75 | 205.05 | 209.15 | −5.85 | −2.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 218.90 | 227.80 | 214.05 | 215.00 | −5.00 | −2.27% | 0.00 cr | 97.4% | ₹0 cr |
| 27 Aug '26 | 215.55 | 223.45 | 215.55 | 220.00 | −3.50 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 223.60 | 224.00 | 215.05 | 223.50 | −0.10 | −0.04% | 0.00 cr | 99.7% | ₹0 cr |
| 25 Aug '26 | 217.55 | 223.60 | 217.55 | 223.60 | +6.05 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 220.00 | 220.00 | 216.30 | 217.55 | −2.40 | −1.09% | 0.00 cr | 98.0% | ₹0 cr |
| 21 Aug '26 | 216.15 | 221.50 | 216.10 | 219.95 | −0.45 | −0.20% | 0.00 cr | 54.6% | ₹0 cr |
| 20 Aug '26 | 215.95 | 223.40 | 215.95 | 220.40 | −1.65 | −0.74% | 0.00 cr | 54.9% | ₹0 cr |
| 19 Aug '26 | 222.00 | 223.60 | 218.15 | 222.05 | +0.05 | +0.02% | 0.00 cr | 88.1% | ₹0 cr |
| 18 Aug '26 | 218.75 | 222.00 | 217.75 | 222.00 | +3.25 | +1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 218.50 | 224.65 | 215.60 | 218.75 | +0.50 | +0.23% | 0.00 cr | 92.2% | ₹0 cr |
| 14 Aug '26 | 220.45 | 220.45 | 218.20 | 218.25 | −0.50 | −0.23% | 0.00 cr | 95.7% | ₹0 cr |
| 13 Aug '26 | 216.00 | 223.30 | 215.10 | 218.75 | −1.85 | −0.84% | 0.00 cr | 89.5% | ₹0 cr |
| 12 Aug '26 | 225.00 | 230.50 | 218.55 | 220.60 | −3.30 | −1.47% | 0.00 cr | 90.7% | ₹0 cr |
| 11 Aug '26 | 219.00 | 224.20 | 219.00 | 223.90 | +5.90 | +2.71% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 219.00 | 219.00 | 212.30 | 218.00 | −2.50 | −1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 218.00 | 222.00 | 211.00 | 220.50 | −0.15 | −0.07% | 0.00 cr | 80.1% | ₹0 cr |
| 06 Aug '26 | 210.10 | 220.95 | 210.05 | 220.65 | +1.95 | +0.89% | 0.00 cr | 66.4% | ₹0 cr |
| 05 Aug '26 | 210.50 | 222.75 | 208.05 | 218.70 | +2.50 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 207.10 | 216.90 | 207.10 | 216.20 | +9.20 | +4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 210.70 | 212.00 | 206.10 | 207.00 | −3.65 | −1.73% | 0.00 cr | 99.7% | ₹0 cr |
| 31 Jul '26 | 204.30 | 215.00 | 204.00 | 210.65 | +6.40 | +3.13% | 0.00 cr | 84.3% | ₹0 cr |
| 30 Jul '26 | 208.05 | 210.00 | 200.00 | 204.25 | −6.75 | −3.20% | 0.00 cr | 87.4% | ₹0 cr |
| 29 Jul '26 | 206.05 | 211.00 | 206.05 | 211.00 | +4.95 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 206.00 | 206.05 | 206.00 | 206.05 | +2.30 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 207.35 | 207.35 | 202.85 | 203.75 | −3.60 | −1.74% | 0.00 cr | 87.4% | ₹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.
