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 | 190.95 | 190.95 | 170.10 | 178.85 | −6.25 | −3.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 188.95 | 188.95 | 183.25 | 185.10 | −0.80 | −0.43% | 0.00 cr | 84.0% | ₹0 cr |
| 02 Sep '26 | 193.45 | 193.45 | 182.20 | 185.90 | −5.00 | −2.62% | 0.00 cr | 71.6% | ₹0 cr |
| 01 Sep '26 | 194.35 | 194.35 | 187.35 | 190.90 | +1.20 | +0.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 187.00 | 194.85 | 187.00 | 189.70 | −3.85 | −1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 195.90 | 195.90 | 185.30 | 193.55 | +3.80 | +2.00% | 0.00 cr | 70.0% | ₹0 cr |
| 27 Aug '26 | 190.30 | 196.95 | 188.00 | 189.75 | −0.55 | −0.29% | 0.00 cr | 77.0% | ₹0 cr |
| 26 Aug '26 | 192.10 | 195.00 | 188.05 | 190.30 | −2.35 | −1.22% | 0.00 cr | 66.4% | ₹0 cr |
| 25 Aug '26 | 194.95 | 199.60 | 185.00 | 192.65 | +1.60 | +0.84% | 0.00 cr | 67.2% | ₹0 cr |
| 24 Aug '26 | 199.35 | 199.35 | 190.00 | 191.05 | −4.75 | −2.43% | 0.00 cr | 74.4% | ₹0 cr |
| 21 Aug '26 | 204.00 | 204.00 | 195.00 | 195.80 | −2.30 | −1.16% | 0.00 cr | 84.1% | ₹0 cr |
| 20 Aug '26 | 197.85 | 201.70 | 190.00 | 198.10 | +5.10 | +2.64% | 0.00 cr | 78.1% | ₹0 cr |
| 19 Aug '26 | 203.90 | 203.90 | 189.05 | 193.00 | −0.60 | −0.31% | 0.00 cr | 56.2% | ₹0 cr |
| 18 Aug '26 | 180.00 | 198.00 | 180.00 | 193.60 | +7.70 | +4.14% | 0.00 cr | 72.7% | ₹0 cr |
| 17 Aug '26 | 196.95 | 196.95 | 181.00 | 185.90 | −6.25 | −3.25% | 0.00 cr | 76.0% | ₹0 cr |
| 14 Aug '26 | 193.20 | 198.25 | 188.00 | 192.15 | −3.00 | −1.54% | 0.00 cr | 87.5% | ₹0 cr |
| 13 Aug '26 | 199.95 | 203.95 | 194.00 | 195.15 | −4.80 | −2.40% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 203.95 | 203.95 | 196.95 | 199.95 | −1.15 | −0.57% | 0.00 cr | 51.8% | ₹0 cr |
| 11 Aug '26 | 214.75 | 214.75 | 199.00 | 201.10 | −3.80 | −1.85% | 0.00 cr | 80.9% | ₹0 cr |
| 10 Aug '26 | 202.50 | 209.85 | 202.45 | 204.90 | +2.45 | +1.21% | 0.00 cr | 84.2% | ₹0 cr |
| 07 Aug '26 | 199.00 | 204.80 | 194.00 | 202.45 | +7.80 | +4.01% | 0.00 cr | 76.4% | ₹0 cr |
| 06 Aug '26 | 207.00 | 208.95 | 194.00 | 194.65 | −8.15 | −4.02% | 0.00 cr | 65.9% | ₹0 cr |
| 05 Aug '26 | 204.90 | 204.90 | 197.05 | 202.80 | +3.05 | +1.53% | 0.00 cr | 77.9% | ₹0 cr |
| 04 Aug '26 | 207.40 | 207.40 | 193.10 | 199.75 | −0.50 | −0.25% | 0.00 cr | 58.2% | ₹0 cr |
| 03 Aug '26 | 206.10 | 213.95 | 199.55 | 200.25 | −9.80 | −4.67% | 0.00 cr | 70.8% | ₹0 cr |
| 31 Jul '26 | 209.45 | 214.00 | 209.45 | 210.05 | +0.55 | +0.26% | 0.00 cr | 77.9% | ₹0 cr |
| 30 Jul '26 | 210.80 | 212.90 | 203.00 | 209.50 | +1.45 | +0.70% | 0.00 cr | 90.2% | ₹0 cr |
| 29 Jul '26 | 202.10 | 212.70 | 202.10 | 208.05 | +1.80 | +0.87% | 0.00 cr | 94.3% | ₹0 cr |
| 28 Jul '26 | 214.70 | 214.70 | 205.50 | 206.25 | −2.90 | −1.39% | 0.00 cr | 87.1% | ₹0 cr |
| 27 Jul '26 | 215.85 | 215.85 | 206.55 | 209.15 | −6.50 | −3.01% | 0.00 cr | 81.5% | ₹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.
