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 | 214.00 | 208.00 | 214.00 | +7.10 | +3.43% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 204.00 | 209.00 | 197.00 | 206.90 | +4.80 | +2.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 208.00 | 208.00 | 197.95 | 202.10 | +7.40 | +3.80% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 194.70 | 194.70 | 194.70 | 194.70 | +0.70 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 205.00 | 205.00 | 192.05 | 194.00 | +0.65 | +0.34% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 183.00 | 209.00 | 182.05 | 193.35 | +3.35 | +1.76% | 0.00 cr | 90.0% | ₹0 cr |
| 25 Aug '26 | 182.00 | 190.00 | 182.00 | 190.00 | −1.90 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 182.30 | 191.90 | 182.30 | 191.90 | +5.90 | +3.17% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 180.00 | 197.00 | 178.00 | 186.00 | −17.00 | −8.37% | 0.00 cr | 68.8% | ₹0 cr |
| 18 Aug '26 | 203.00 | 203.00 | 203.00 | 203.00 | +3.00 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 200.00 | 200.00 | 200.00 | 200.00 | +0.20 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 205.80 | 205.80 | 180.00 | 199.80 | +6.75 | +3.50% | 0.00 cr | 80.0% | ₹0 cr |
| 12 Aug '26 | 192.05 | 193.05 | 185.00 | 193.05 | −9.60 | −4.74% | 0.00 cr | 71.4% | ₹0 cr |
| 10 Aug '26 | 201.05 | 207.95 | 192.05 | 202.65 | −12.65 | −5.88% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 215.30 | 215.30 | 215.30 | 215.30 | +5.30 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 216.45 | 216.45 | 210.00 | 210.00 | −6.50 | −3.00% | 0.00 cr | 96.9% | ₹0 cr |
| 03 Aug '26 | 215.00 | 217.00 | 215.00 | 216.50 | +2.05 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 214.45 | 214.45 | 214.45 | 214.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 208.00 | 217.00 | 208.00 | 214.45 | +2.65 | +1.25% | 0.00 cr | 81.5% | ₹0 cr |
| 28 Jul '26 | 213.00 | 216.00 | 210.00 | 211.80 | −2.05 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 201.00 | 214.00 | 201.00 | 213.85 | +4.95 | +2.37% | 0.00 cr | 93.9% | ₹1 cr |
| 21 Jul '26 | 208.90 | 208.90 | 208.90 | 208.90 | +1.95 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 205.00 | 208.90 | 205.00 | 206.95 | −2.05 | −0.98% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Jul '26 | 214.90 | 214.90 | 208.00 | 209.00 | −1.00 | −0.48% | 0.00 cr | 95.8% | ₹0 cr |
| 15 Jul '26 | 219.00 | 219.00 | 208.00 | 210.00 | −1.70 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 214.00 | 214.70 | 201.50 | 211.70 | −4.35 | −2.01% | 0.00 cr | 93.2% | ₹1 cr |
| 13 Jul '26 | 216.95 | 216.95 | 215.00 | 216.05 | −0.55 | −0.25% | 0.00 cr | 93.2% | ₹1 cr |
| 10 Jul '26 | 215.95 | 218.00 | 212.50 | 216.60 | +0.60 | +0.28% | 0.00 cr | 91.5% | ₹1 cr |
| 09 Jul '26 | 196.00 | 216.00 | 190.00 | 216.00 | +18.20 | +9.20% | 0.01 cr | 83.3% | ₹3 cr |
| 08 Jul '26 | 207.30 | 212.00 | 190.00 | 197.80 | −18.15 | −8.40% | 0.00 cr | 62.5% | ₹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.
