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 | 192.00 | 195.30 | 188.00 | 193.00 | +7.00 | +3.76% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 187.00 | 187.00 | 186.00 | 186.00 | +0.90 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 186.00 | 191.50 | 185.10 | 185.10 | −0.90 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 196.00 | 198.00 | 185.00 | 186.00 | −6.40 | −3.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 185.00 | 196.00 | 177.65 | 192.40 | +5.40 | +2.89% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 183.45 | 187.00 | 183.45 | 187.00 | −1.00 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 190.00 | 190.00 | 182.10 | 188.00 | +3.00 | +1.62% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 185.50 | 185.50 | 185.00 | 185.00 | −6.00 | −3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 196.00 | 199.50 | 190.00 | 191.00 | −6.25 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 193.50 | 200.00 | 184.00 | 197.25 | +5.65 | +2.95% | 0.01 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 194.00 | 194.00 | 190.00 | 191.60 | −6.40 | −3.23% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 196.00 | 198.00 | 192.50 | 198.00 | −1.00 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 200.00 | 200.00 | 192.00 | 199.00 | −0.05 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 201.50 | 201.50 | 195.00 | 199.05 | −0.45 | −0.23% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 190.00 | 199.50 | 189.00 | 199.50 | +9.50 | +5.00% | 0.01 cr | 100.0% | ₹2 cr |
| 14 Aug '26 | 190.00 | 191.50 | 190.00 | 190.00 | −1.90 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 202.00 | 203.00 | 191.00 | 191.90 | −6.50 | −3.28% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 195.00 | 199.50 | 192.00 | 198.40 | +8.40 | +4.42% | 0.01 cr | 100.0% | ₹2 cr |
| 11 Aug '26 | 188.95 | 192.90 | 188.00 | 190.00 | +6.25 | +3.40% | 0.01 cr | 100.0% | ₹2 cr |
| 10 Aug '26 | 178.50 | 187.65 | 178.50 | 183.75 | +5.00 | +2.80% | 0.01 cr | 100.0% | ₹2 cr |
| 07 Aug '26 | 170.00 | 180.00 | 170.00 | 178.75 | +3.75 | +2.14% | 0.01 cr | 100.0% | ₹2 cr |
| 06 Aug '26 | 175.00 | 179.60 | 171.15 | 175.00 | −5.15 | −2.86% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 180.00 | 181.90 | 177.00 | 180.15 | +0.15 | +0.08% | 0.01 cr | 77.8% | ₹1 cr |
| 04 Aug '26 | 187.00 | 189.90 | 177.05 | 180.00 | −5.65 | −3.04% | 0.01 cr | 85.5% | ₹1 cr |
| 03 Aug '26 | 159.80 | 189.00 | 159.25 | 185.65 | +26.40 | +16.58% | 0.09 cr | 80.3% | ₹16 cr |
| 31 Jul '26 | 151.00 | 162.50 | 150.95 | 159.25 | +14.10 | +9.71% | 0.02 cr | 83.2% | ₹2 cr |
| 30 Jul '26 | 152.95 | 166.80 | 143.95 | 145.15 | −12.05 | −7.67% | 0.02 cr | 44.3% | ₹3 cr |
| 29 Jul '26 | 133.00 | 159.70 | 133.00 | 157.20 | +24.10 | +18.11% | 0.03 cr | 95.4% | ₹4 cr |
| 28 Jul '26 | 131.80 | 134.90 | 131.80 | 133.10 | +0.85 | +0.64% | 0.00 cr | 90.0% | ₹0 cr |
| 27 Jul '26 | 130.85 | 132.80 | 130.85 | 132.25 | +1.80 | +1.38% | 0.00 cr | 92.3% | ₹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.
