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 | 221.30 | 228.95 | 219.45 | 224.95 | +6.90 | +3.16% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 228.90 | 231.75 | 215.05 | 218.05 | −7.70 | −3.41% | 0.01 cr | 52.2% | ₹1 cr |
| 02 Sep '26 | 241.00 | 241.00 | 224.70 | 225.75 | −10.75 | −4.55% | 0.00 cr | 68.7% | ₹1 cr |
| 01 Sep '26 | 242.75 | 244.90 | 235.00 | 236.50 | −5.25 | −2.17% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 243.00 | 244.85 | 232.00 | 241.75 | +3.55 | +1.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 251.60 | 252.00 | 236.00 | 238.20 | −5.20 | −2.14% | 0.00 cr | 73.7% | ₹1 cr |
| 27 Aug '26 | 234.80 | 246.00 | 232.50 | 243.40 | +8.60 | +3.66% | 0.00 cr | 61.4% | ₹1 cr |
| 26 Aug '26 | 241.00 | 242.00 | 231.00 | 234.80 | −2.50 | −1.05% | 0.00 cr | 68.9% | ₹1 cr |
| 25 Aug '26 | 246.80 | 246.80 | 235.00 | 237.30 | −7.05 | −2.89% | 0.00 cr | 64.5% | ₹0 cr |
| 24 Aug '26 | 239.50 | 247.00 | 229.20 | 244.35 | +4.85 | +2.03% | 0.00 cr | 54.6% | ₹1 cr |
| 21 Aug '26 | 244.00 | 246.90 | 238.25 | 239.50 | +0.35 | +0.15% | 0.00 cr | 65.5% | ₹1 cr |
| 20 Aug '26 | 237.00 | 242.00 | 232.05 | 239.15 | +2.65 | +1.12% | 0.00 cr | 75.1% | ₹0 cr |
| 19 Aug '26 | 247.20 | 247.20 | 229.95 | 236.50 | −5.55 | −2.29% | 0.00 cr | 47.0% | ₹1 cr |
| 18 Aug '26 | 249.25 | 249.25 | 235.90 | 242.05 | +4.65 | +1.96% | 0.01 cr | 72.3% | ₹1 cr |
| 17 Aug '26 | 219.00 | 237.40 | 219.00 | 237.40 | +11.30 | +5.00% | 0.01 cr | 82.4% | ₹1 cr |
| 14 Aug '26 | 238.10 | 240.00 | 221.35 | 226.10 | −6.90 | −2.96% | 0.00 cr | 87.1% | ₹1 cr |
| 13 Aug '26 | 226.50 | 237.00 | 226.00 | 233.00 | +6.70 | +2.96% | 0.01 cr | 80.1% | ₹2 cr |
| 12 Aug '26 | 229.05 | 229.05 | 220.00 | 226.30 | +8.15 | +3.74% | 0.03 cr | 46.3% | ₹6 cr |
| 11 Aug '26 | 218.15 | 218.15 | 218.15 | 218.15 | +10.35 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 207.80 | 207.80 | 207.80 | 207.80 | +9.85 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 189.10 | 198.55 | 189.10 | 197.95 | +8.85 | +4.68% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 187.60 | 192.00 | 180.00 | 189.10 | +4.85 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 192.75 | 192.75 | 183.50 | 184.25 | −5.55 | −2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 195.00 | 195.00 | 183.00 | 189.80 | −1.70 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 191.40 | 198.00 | 184.10 | 191.50 | +1.05 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 186.85 | 191.85 | 180.20 | 190.45 | +4.05 | +2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 190.00 | 193.25 | 181.05 | 186.40 | −3.60 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 184.05 | 197.40 | 179.00 | 190.00 | +1.60 | +0.85% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 188.40 | 194.90 | 188.40 | 188.40 | −9.90 | −4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 201.60 | 202.30 | 198.30 | 198.30 | −10.40 | −4.98% | 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.
