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 | 198.00 | 203.45 | 198.00 | 200.00 | +1.60 | +0.81% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 206.95 | 207.90 | 198.40 | 198.40 | −9.60 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 199.95 | 208.00 | 190.50 | 208.00 | +8.00 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 205.00 | 208.85 | 192.05 | 200.00 | −1.50 | −0.74% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 214.20 | 214.20 | 201.45 | 201.50 | −4.50 | −2.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 209.80 | 209.80 | 200.05 | 206.00 | +1.90 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 212.25 | 212.25 | 202.20 | 204.10 | −8.00 | −3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 202.05 | 213.00 | 202.05 | 212.10 | +8.45 | +4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 205.30 | 210.00 | 202.00 | 203.65 | −1.65 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 206.00 | 218.00 | 204.00 | 205.30 | −4.80 | −2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 214.00 | 214.00 | 210.00 | 210.10 | −3.55 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 214.50 | 214.50 | 203.75 | 213.65 | +3.65 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 209.50 | 215.00 | 209.00 | 210.00 | +0.50 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 209.00 | 214.00 | 208.50 | 209.50 | −3.40 | −1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 213.05 | 213.05 | 205.90 | 212.90 | +5.00 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 214.00 | 221.65 | 206.15 | 207.90 | −7.60 | −3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 216.05 | 231.00 | 215.25 | 215.50 | −11.05 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 217.00 | 227.30 | 206.15 | 226.55 | +10.05 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 229.70 | 238.00 | 216.45 | 216.50 | −11.30 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 226.85 | 227.85 | 210.05 | 227.80 | +10.80 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 217.00 | 217.00 | 212.00 | 217.00 | +5.00 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 218.00 | 218.00 | 210.00 | 212.00 | −6.00 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 202.85 | 218.15 | 202.85 | 218.00 | +10.20 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 204.00 | 220.00 | 200.00 | 207.80 | −2.20 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 218.00 | 218.00 | 209.50 | 210.00 | +1.50 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 216.75 | 224.50 | 205.50 | 208.50 | −5.35 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 205.00 | 218.00 | 205.00 | 213.85 | +4.35 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 200.00 | 214.00 | 200.00 | 209.50 | +5.00 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 202.00 | 211.00 | 194.00 | 204.50 | +0.55 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 206.00 | 217.45 | 197.10 | 203.95 | −3.15 | −1.52% | 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.
