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 | 205.00 | 205.00 | 203.00 | 203.00 | −2.00 | −0.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 205.00 | 205.00 | 205.00 | 205.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 205.00 | 206.00 | 205.00 | 205.00 | +4.70 | +2.35% | 0.00 cr | 57.1% | ₹0 cr |
| 01 Sep '26 | 203.00 | 203.00 | 198.00 | 200.30 | +4.05 | +2.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 171.00 | 200.00 | 170.00 | 196.25 | +25.50 | +14.93% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 145.00 | 172.35 | 145.00 | 170.75 | +26.85 | +18.66% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Aug '26 | 142.00 | 150.00 | 142.00 | 143.90 | +1.70 | +1.20% | 0.00 cr | 78.3% | ₹0 cr |
| 25 Aug '26 | 142.20 | 142.20 | 142.20 | 142.20 | −0.80 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 140.00 | 144.00 | 140.00 | 143.00 | −0.75 | −0.52% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 143.75 | 143.75 | 143.75 | 143.75 | +0.75 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 143.00 | 143.00 | 143.00 | 143.00 | +3.00 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | −2.00 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 142.00 | 142.00 | 142.00 | 142.00 | +2.00 | +1.43% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Aug '26 | 140.00 | 140.00 | 140.00 | 140.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 146.00 | 146.00 | 139.00 | 140.00 | +0.00 | +0.00% | 0.00 cr | 77.8% | ₹0 cr |
| 06 Aug '26 | 144.00 | 144.00 | 140.00 | 140.00 | −4.00 | −2.78% | 0.00 cr | 60.0% | ₹0 cr |
| 05 Aug '26 | 120.00 | 144.00 | 120.00 | 144.00 | +24.00 | +20.00% | 0.00 cr | 78.6% | ₹0 cr |
| 04 Aug '26 | 120.00 | 120.00 | 120.00 | 120.00 | −3.50 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 120.00 | 123.50 | 120.00 | 123.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 121.50 | 124.00 | 120.00 | 123.50 | +3.50 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 100.05 | 121.95 | 100.05 | 120.00 | +1.00 | +0.84% | 0.00 cr | 80.0% | ₹0 cr |
| 28 Jul '26 | 119.00 | 119.00 | 118.00 | 119.00 | +1.00 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 119.00 | 119.00 | 118.00 | 118.00 | −1.00 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 119.00 | 119.00 | 117.00 | 119.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 119.00 | 120.00 | 119.00 | 119.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 119.00 | 119.00 | 117.00 | 119.00 | +3.00 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 116.00 | 116.00 | 116.00 | 116.00 | −2.00 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 119.00 | 120.00 | 118.00 | 118.00 | −1.05 | −0.88% | 0.00 cr | 94.1% | ₹0 cr |
| 15 Jul '26 | 122.05 | 122.05 | 118.10 | 119.05 | −1.45 | −1.20% | 0.00 cr | 62.5% | ₹0 cr |
| 14 Jul '26 | 117.70 | 122.00 | 117.70 | 120.50 | +10.95 | +10.00% | 0.00 cr | 90.6% | ₹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.
