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 | 223.60 | 223.60 | 196.00 | 200.40 | +2.00 | +1.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 212.00 | 212.00 | 195.65 | 198.40 | −6.60 | −3.22% | 0.00 cr | 55.4% | ₹0 cr |
| 02 Sep '26 | 205.00 | 205.00 | 205.00 | 205.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 199.10 | 205.05 | 199.10 | 205.00 | +6.00 | +3.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 211.00 | 211.00 | 198.10 | 199.00 | −18.00 | −8.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 217.00 | 217.00 | 217.00 | 217.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 217.75 | 217.75 | 217.00 | 217.00 | −0.75 | −0.34% | 0.00 cr | 54.5% | ₹0 cr |
| 26 Aug '26 | 228.30 | 228.30 | 206.20 | 217.75 | +8.10 | +3.86% | 0.00 cr | 51.1% | ₹0 cr |
| 25 Aug '26 | 202.00 | 219.95 | 194.10 | 209.65 | +6.90 | +3.40% | 0.00 cr | 87.3% | ₹0 cr |
| 24 Aug '26 | 219.00 | 220.00 | 194.05 | 202.75 | +4.95 | +2.50% | 0.00 cr | 51.0% | ₹0 cr |
| 21 Aug '26 | 210.00 | 210.00 | 195.00 | 197.80 | −12.20 | −5.81% | 0.00 cr | 78.8% | ₹0 cr |
| 20 Aug '26 | 199.45 | 221.95 | 196.00 | 210.00 | +14.50 | +7.42% | 0.00 cr | 60.5% | ₹0 cr |
| 18 Aug '26 | 201.95 | 202.00 | 193.00 | 195.50 | +2.50 | +1.30% | 0.00 cr | 90.8% | ₹0 cr |
| 14 Aug '26 | 195.00 | 195.00 | 193.00 | 193.00 | −5.00 | −2.53% | 0.00 cr | 90.7% | ₹0 cr |
| 13 Aug '26 | 196.25 | 200.00 | 196.20 | 198.00 | +4.95 | +2.56% | 0.00 cr | 99.7% | ₹0 cr |
| 12 Aug '26 | 193.05 | 193.05 | 193.05 | 193.05 | −1.95 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 199.00 | 199.00 | 195.00 | 195.00 | −4.05 | −2.03% | 0.00 cr | 87.8% | ₹0 cr |
| 10 Aug '26 | 220.00 | 220.00 | 197.95 | 199.05 | +7.00 | +3.64% | 0.00 cr | 91.8% | ₹0 cr |
| 07 Aug '26 | 198.60 | 204.30 | 192.00 | 192.05 | −6.55 | −3.30% | 0.00 cr | 95.8% | ₹0 cr |
| 06 Aug '26 | 206.00 | 211.80 | 195.00 | 198.60 | −3.45 | −1.71% | 0.00 cr | 92.2% | ₹0 cr |
| 05 Aug '26 | 185.00 | 206.00 | 162.65 | 202.05 | +24.95 | +14.09% | 0.00 cr | 46.3% | ₹0 cr |
| 03 Aug '26 | 187.85 | 187.85 | 176.95 | 177.10 | −8.90 | −4.78% | 0.00 cr | 99.4% | ₹0 cr |
| 31 Jul '26 | 185.00 | 186.05 | 185.00 | 186.00 | +1.00 | +0.54% | 0.00 cr | 90.9% | ₹0 cr |
| 30 Jul '26 | 187.15 | 187.15 | 185.00 | 185.00 | −0.65 | −0.35% | 0.00 cr | 96.8% | ₹0 cr |
| 29 Jul '26 | 190.05 | 199.50 | 184.20 | 185.65 | −13.85 | −6.94% | 0.00 cr | 95.6% | ₹0 cr |
| 28 Jul '26 | 199.50 | 199.50 | 199.50 | 199.50 | −0.50 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 195.00 | 200.00 | 195.00 | 200.00 | +5.00 | +2.56% | 0.00 cr | 51.3% | ₹0 cr |
| 24 Jul '26 | 195.00 | 203.00 | 187.25 | 195.00 | +0.00 | +0.00% | 0.00 cr | 99.0% | ₹0 cr |
| 23 Jul '26 | 190.00 | 197.00 | 189.95 | 195.00 | +5.25 | +2.77% | 0.00 cr | 58.9% | ₹0 cr |
| 22 Jul '26 | 202.20 | 206.80 | 182.20 | 189.75 | −0.30 | −0.16% | 0.00 cr | 50.8% | ₹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.
