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 | 225.20 | 225.20 | 225.20 | 225.20 | −9.70 | −4.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 232.35 | 239.00 | 225.05 | 234.90 | +0.20 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 235.00 | 239.00 | 229.30 | 234.70 | +5.65 | +2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 243.35 | 245.25 | 226.25 | 229.05 | −7.10 | −3.01% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 234.90 | 245.90 | 234.90 | 236.15 | +1.25 | +0.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 233.70 | 245.90 | 224.60 | 234.90 | +0.65 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 235.40 | 235.40 | 223.75 | 234.25 | −1.20 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 231.00 | 236.35 | 221.00 | 235.45 | +3.75 | +1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 231.00 | 232.65 | 231.00 | 231.70 | −1.30 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 238.95 | 238.95 | 225.05 | 233.00 | −1.75 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 235.00 | 239.60 | 233.50 | 234.75 | +0.95 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 230.00 | 241.50 | 221.10 | 233.80 | +3.80 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 231.00 | 231.00 | 229.85 | 230.00 | −1.95 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 234.95 | 234.95 | 222.10 | 231.95 | −1.35 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 241.90 | 241.90 | 230.50 | 233.30 | −9.30 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 246.60 | 246.60 | 230.50 | 242.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 240.00 | 249.90 | 235.00 | 242.60 | −0.10 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 246.80 | 257.95 | 240.70 | 242.70 | −4.15 | −1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 253.00 | 256.00 | 246.00 | 246.85 | −10.15 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 265.80 | 265.80 | 252.65 | 257.00 | +3.35 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 265.80 | 265.80 | 243.10 | 253.65 | −2.15 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 257.00 | 259.80 | 250.15 | 255.80 | +1.65 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 264.90 | 264.90 | 251.05 | 254.15 | −6.80 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 254.00 | 261.00 | 253.25 | 260.95 | +8.65 | +3.43% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 264.50 | 267.90 | 250.65 | 252.30 | −5.20 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 248.15 | 261.90 | 248.15 | 257.50 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 275.90 | 275.90 | 256.50 | 257.45 | −11.55 | −4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 270.00 | 270.00 | 264.00 | 269.00 | +5.00 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 267.00 | 267.00 | 251.30 | 264.00 | +1.20 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 268.55 | 268.55 | 247.00 | 262.80 | +2.80 | +1.08% | 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.
