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 | 222.20 | 222.20 | 204.00 | 210.00 | −2.85 | −1.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 219.40 | 219.40 | 202.50 | 212.85 | +3.65 | +1.74% | 0.00 cr | 73.8% | ₹0 cr |
| 02 Sep '26 | 199.00 | 209.20 | 195.00 | 209.20 | +9.95 | +4.99% | 0.00 cr | 77.8% | ₹0 cr |
| 01 Sep '26 | 198.00 | 205.00 | 194.75 | 199.25 | −5.75 | −2.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 206.00 | 206.00 | 200.00 | 205.00 | −1.00 | −0.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 206.00 | 206.00 | 206.00 | 206.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 202.75 | 206.00 | 199.05 | 206.00 | +3.25 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 210.00 | 214.90 | 199.05 | 202.75 | −6.75 | −3.22% | 0.00 cr | 96.7% | ₹0 cr |
| 25 Aug '26 | 201.50 | 210.00 | 195.15 | 209.50 | +6.00 | +2.95% | 0.00 cr | 98.6% | ₹0 cr |
| 24 Aug '26 | 212.75 | 212.75 | 203.25 | 203.50 | −9.25 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 212.75 | 215.00 | 212.75 | 212.75 | −11.15 | −4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 223.90 | 223.90 | 223.90 | 223.90 | −11.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 235.65 | 235.65 | 235.65 | 235.65 | −12.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 248.05 | 248.05 | 248.05 | 248.05 | −13.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 261.10 | 261.10 | 261.10 | 261.10 | −13.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 289.25 | 289.25 | 274.80 | 274.80 | −14.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 282.95 | 295.90 | 282.95 | 289.25 | +7.40 | +2.63% | 0.00 cr | 82.9% | ₹0 cr |
| 12 Aug '26 | 275.00 | 282.95 | 256.05 | 281.85 | +12.35 | +4.58% | 0.00 cr | 98.8% | ₹0 cr |
| 11 Aug '26 | 269.95 | 275.45 | 261.70 | 269.50 | −5.95 | −2.16% | 0.00 cr | 99.2% | ₹0 cr |
| 10 Aug '26 | 295.00 | 295.00 | 275.45 | 275.45 | −14.45 | −4.98% | 0.00 cr | 92.9% | ₹0 cr |
| 07 Aug '26 | 268.30 | 290.00 | 268.30 | 289.90 | +7.50 | +2.66% | 0.00 cr | 98.6% | ₹0 cr |
| 06 Aug '26 | 282.40 | 283.80 | 282.40 | 282.40 | −5.75 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 288.15 | 288.15 | 288.15 | 288.15 | −5.85 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 298.00 | 298.00 | 294.00 | 294.00 | −6.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 300.10 | 310.00 | 298.90 | 300.00 | −5.00 | −1.64% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 309.50 | 315.65 | 303.35 | 305.00 | −4.50 | −1.45% | 0.00 cr | 91.2% | ₹0 cr |
| 30 Jul '26 | 311.10 | 311.10 | 305.00 | 309.50 | +4.50 | +1.48% | 0.00 cr | 90.5% | ₹0 cr |
| 29 Jul '26 | 313.80 | 313.80 | 302.00 | 305.00 | −2.65 | −0.86% | 0.00 cr | 96.9% | ₹0 cr |
| 28 Jul '26 | 303.30 | 312.50 | 300.30 | 307.65 | +1.25 | +0.41% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Jul '26 | 312.25 | 318.45 | 306.10 | 306.40 | −5.85 | −1.87% | 0.00 cr | 99.8% | ₹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.
