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 | 242.00 | 249.00 | 242.00 | 245.65 | +3.65 | +1.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 242.00 | 242.00 | 242.00 | 242.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 242.10 | 249.80 | 242.00 | 242.00 | −3.00 | −1.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 260.00 | 260.00 | 245.00 | 245.00 | −6.80 | −2.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 245.00 | 251.80 | 245.00 | 251.80 | +6.80 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 246.00 | 247.00 | 245.00 | 245.00 | −0.95 | −0.39% | 0.00 cr | 97.7% | ₹0 cr |
| 26 Aug '26 | 252.00 | 253.10 | 245.00 | 245.95 | +0.15 | +0.06% | 0.00 cr | 61.9% | ₹0 cr |
| 25 Aug '26 | 245.05 | 253.05 | 245.00 | 245.80 | +3.80 | +1.57% | 0.00 cr | 91.1% | ₹0 cr |
| 24 Aug '26 | 245.40 | 249.80 | 237.60 | 242.00 | −3.15 | −1.28% | 0.00 cr | 90.1% | ₹0 cr |
| 21 Aug '26 | 245.00 | 248.00 | 240.05 | 245.15 | +0.15 | +0.06% | 0.00 cr | 87.0% | ₹0 cr |
| 20 Aug '26 | 252.20 | 252.20 | 232.00 | 245.00 | −1.05 | −0.43% | 0.00 cr | 76.7% | ₹0 cr |
| 19 Aug '26 | 219.70 | 258.00 | 219.70 | 246.05 | +31.05 | +14.44% | 0.00 cr | 83.0% | ₹0 cr |
| 18 Aug '26 | 215.00 | 215.00 | 210.00 | 215.00 | +5.00 | +2.38% | 0.00 cr | 79.5% | ₹0 cr |
| 17 Aug '26 | 208.00 | 215.00 | 208.00 | 210.00 | −0.05 | −0.02% | 0.00 cr | 93.9% | ₹0 cr |
| 14 Aug '26 | 210.05 | 215.00 | 210.00 | 210.05 | +0.05 | +0.02% | 0.00 cr | 92.4% | ₹0 cr |
| 13 Aug '26 | 219.90 | 219.90 | 210.00 | 210.00 | +0.00 | +0.00% | 0.00 cr | 78.5% | ₹0 cr |
| 12 Aug '26 | 212.00 | 215.90 | 210.00 | 210.00 | −1.80 | −0.85% | 0.00 cr | 81.4% | ₹0 cr |
| 11 Aug '26 | 210.00 | 212.00 | 210.00 | 211.80 | −3.20 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 210.00 | 215.00 | 210.00 | 215.00 | +4.90 | +2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 216.00 | 216.00 | 210.00 | 210.10 | +0.00 | +0.00% | 0.00 cr | 72.4% | ₹0 cr |
| 06 Aug '26 | 212.00 | 212.00 | 210.05 | 210.10 | +0.10 | +0.05% | 0.00 cr | 44.0% | ₹0 cr |
| 05 Aug '26 | 210.10 | 210.10 | 210.00 | 210.00 | −0.10 | −0.05% | 0.00 cr | 55.1% | ₹0 cr |
| 04 Aug '26 | 212.50 | 212.80 | 210.10 | 210.10 | −4.90 | −2.28% | 0.00 cr | 54.9% | ₹0 cr |
| 03 Aug '26 | 215.00 | 226.00 | 210.35 | 215.00 | +5.00 | +2.38% | 0.00 cr | 74.9% | ₹0 cr |
| 31 Jul '26 | 200.25 | 216.25 | 200.25 | 210.00 | +9.75 | +4.87% | 0.00 cr | 84.1% | ₹0 cr |
| 30 Jul '26 | 206.00 | 207.00 | 200.00 | 200.25 | −0.05 | −0.02% | 0.00 cr | 96.0% | ₹0 cr |
| 29 Jul '26 | 206.00 | 207.75 | 197.00 | 200.30 | −4.50 | −2.20% | 0.00 cr | 82.0% | ₹0 cr |
| 28 Jul '26 | 206.00 | 207.50 | 200.00 | 204.80 | +3.75 | +1.87% | 0.00 cr | 95.2% | ₹0 cr |
| 27 Jul '26 | 204.00 | 206.00 | 201.00 | 201.05 | −0.95 | −0.47% | 0.00 cr | 72.7% | ₹0 cr |
| 24 Jul '26 | 200.25 | 206.00 | 200.25 | 202.00 | +3.95 | +1.99% | 0.00 cr | 99.7% | ₹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.
