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 | 208.00 | 211.50 | 205.00 | 209.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 214.20 | 214.20 | 201.25 | 209.00 | +1.80 | +0.87% | 0.00 cr | 91.8% | ₹0 cr |
| 02 Sep '26 | 211.70 | 211.70 | 201.75 | 207.20 | −4.50 | −2.13% | 0.00 cr | 85.4% | ₹0 cr |
| 01 Sep '26 | 208.60 | 213.90 | 205.20 | 211.70 | −2.95 | −1.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 215.10 | 218.85 | 207.15 | 214.65 | −3.90 | −1.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 219.00 | 222.95 | 216.00 | 218.55 | −0.45 | −0.21% | 0.00 cr | 57.7% | ₹0 cr |
| 27 Aug '26 | 220.20 | 224.20 | 216.10 | 219.00 | −4.45 | −1.99% | 0.00 cr | 93.0% | ₹0 cr |
| 26 Aug '26 | 221.40 | 229.00 | 220.00 | 223.45 | −1.15 | −0.51% | 0.00 cr | 78.0% | ₹0 cr |
| 25 Aug '26 | 225.05 | 232.35 | 222.00 | 224.60 | −0.45 | −0.20% | 0.00 cr | 88.9% | ₹0 cr |
| 24 Aug '26 | 221.00 | 228.95 | 216.05 | 225.05 | −2.90 | −1.27% | 0.00 cr | 72.2% | ₹0 cr |
| 21 Aug '26 | 227.15 | 229.10 | 224.00 | 227.95 | +0.80 | +0.35% | 0.00 cr | 75.5% | ₹0 cr |
| 20 Aug '26 | 233.00 | 233.00 | 225.00 | 227.15 | +0.80 | +0.35% | 0.00 cr | 84.6% | ₹0 cr |
| 19 Aug '26 | 228.50 | 229.95 | 221.00 | 226.35 | −2.60 | −1.14% | 0.00 cr | 98.3% | ₹1 cr |
| 18 Aug '26 | 229.20 | 232.95 | 226.00 | 228.95 | +1.00 | +0.44% | 0.00 cr | 81.9% | ₹0 cr |
| 17 Aug '26 | 233.95 | 233.95 | 225.00 | 227.95 | −2.10 | −0.91% | 0.00 cr | 80.4% | ₹0 cr |
| 14 Aug '26 | 232.05 | 235.80 | 229.00 | 230.05 | −2.00 | −0.86% | 0.00 cr | 99.3% | ₹0 cr |
| 13 Aug '26 | 234.20 | 240.00 | 231.15 | 232.05 | +1.60 | +0.69% | 0.00 cr | 95.8% | ₹1 cr |
| 12 Aug '26 | 240.00 | 240.00 | 225.05 | 230.45 | −4.45 | −1.89% | 0.00 cr | 63.3% | ₹0 cr |
| 11 Aug '26 | 229.25 | 235.25 | 228.10 | 234.90 | +6.80 | +2.98% | 0.00 cr | 96.3% | ₹0 cr |
| 10 Aug '26 | 234.00 | 237.70 | 225.10 | 228.10 | −6.70 | −2.85% | 0.00 cr | 54.0% | ₹0 cr |
| 07 Aug '26 | 236.85 | 236.85 | 229.05 | 234.80 | +2.55 | +1.10% | 0.00 cr | 76.7% | ₹0 cr |
| 06 Aug '26 | 238.85 | 238.85 | 225.00 | 232.25 | +0.20 | +0.09% | 0.00 cr | 47.0% | ₹0 cr |
| 05 Aug '26 | 238.90 | 238.90 | 231.50 | 232.05 | −0.30 | −0.13% | 0.00 cr | 92.0% | ₹0 cr |
| 04 Aug '26 | 237.00 | 237.00 | 231.20 | 232.35 | −7.50 | −3.13% | 0.00 cr | 94.0% | ₹0 cr |
| 03 Aug '26 | 236.00 | 242.45 | 230.05 | 239.85 | +1.90 | +0.80% | 0.00 cr | 75.5% | ₹0 cr |
| 31 Jul '26 | 231.95 | 242.00 | 225.30 | 237.95 | +9.95 | +4.36% | 0.02 cr | 49.8% | ₹5 cr |
| 30 Jul '26 | 231.00 | 231.00 | 228.00 | 228.00 | −2.65 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 230.00 | 234.70 | 230.00 | 230.65 | +1.50 | +0.65% | 0.00 cr | 88.0% | ₹0 cr |
| 28 Jul '26 | 233.95 | 234.95 | 228.00 | 229.15 | −1.70 | −0.74% | 0.00 cr | 78.1% | ₹0 cr |
| 27 Jul '26 | 243.95 | 243.95 | 230.20 | 230.85 | +0.90 | +0.39% | 0.00 cr | 15.7% | ₹1 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.
