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 | 221.40 | 223.00 | 215.10 | 222.85 | +2.55 | +1.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 225.00 | 228.30 | 220.00 | 220.30 | −4.05 | −1.81% | 0.00 cr | 69.5% | ₹0 cr |
| 02 Sep '26 | 236.00 | 236.60 | 207.20 | 224.35 | −17.45 | −7.22% | 0.00 cr | 60.1% | ₹1 cr |
| 01 Sep '26 | 249.50 | 249.50 | 235.00 | 241.80 | −1.45 | −0.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 248.80 | 249.95 | 237.10 | 243.25 | −4.35 | −1.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 245.00 | 248.80 | 243.00 | 247.60 | +5.55 | +2.29% | 0.00 cr | 74.5% | ₹0 cr |
| 27 Aug '26 | 244.50 | 244.60 | 240.00 | 242.05 | −2.20 | −0.90% | 0.00 cr | 77.3% | ₹0 cr |
| 26 Aug '26 | 245.00 | 247.00 | 238.25 | 244.25 | +4.70 | +1.96% | 0.00 cr | 69.7% | ₹0 cr |
| 25 Aug '26 | 237.90 | 248.00 | 231.00 | 239.55 | +4.00 | +1.70% | 0.00 cr | 79.0% | ₹1 cr |
| 24 Aug '26 | 223.00 | 239.00 | 223.00 | 235.55 | +15.35 | +6.97% | 0.00 cr | 83.3% | ₹1 cr |
| 21 Aug '26 | 217.00 | 229.00 | 216.00 | 220.20 | +4.30 | +1.99% | 0.00 cr | 71.4% | ₹0 cr |
| 20 Aug '26 | 215.00 | 225.00 | 215.00 | 215.90 | −2.60 | −1.19% | 0.00 cr | 73.4% | ₹0 cr |
| 19 Aug '26 | 217.95 | 220.50 | 211.10 | 218.50 | +2.10 | +0.97% | 0.00 cr | 66.5% | ₹0 cr |
| 18 Aug '26 | 214.00 | 217.95 | 211.00 | 216.40 | +2.30 | +1.07% | 0.00 cr | 87.1% | ₹0 cr |
| 17 Aug '26 | 215.00 | 221.00 | 208.55 | 214.10 | −1.80 | −0.83% | 0.00 cr | 82.8% | ₹0 cr |
| 14 Aug '26 | 215.00 | 220.00 | 204.00 | 215.90 | −2.05 | −0.94% | 0.00 cr | 86.3% | ₹1 cr |
| 13 Aug '26 | 214.50 | 226.95 | 209.25 | 217.95 | +5.75 | +2.71% | 0.01 cr | 80.2% | ₹1 cr |
| 12 Aug '26 | 227.60 | 227.60 | 204.25 | 212.20 | +22.50 | +11.86% | 0.01 cr | 63.1% | ₹3 cr |
| 11 Aug '26 | 186.65 | 191.00 | 181.05 | 189.70 | +7.55 | +4.14% | 0.00 cr | 96.9% | ₹0 cr |
| 10 Aug '26 | 181.55 | 184.75 | 180.00 | 182.15 | −3.55 | −1.91% | 0.00 cr | 89.1% | ₹0 cr |
| 07 Aug '26 | 195.90 | 195.90 | 182.00 | 185.70 | +5.40 | +3.00% | 0.00 cr | 97.0% | ₹0 cr |
| 06 Aug '26 | 180.00 | 183.00 | 180.00 | 180.30 | +0.30 | +0.17% | 0.00 cr | 71.7% | ₹0 cr |
| 05 Aug '26 | 181.00 | 182.00 | 180.00 | 180.00 | −1.05 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 182.40 | 182.40 | 180.00 | 181.05 | −1.25 | −0.69% | 0.00 cr | 89.5% | ₹0 cr |
| 03 Aug '26 | 184.90 | 184.90 | 181.50 | 182.30 | −0.25 | −0.14% | 0.00 cr | 99.2% | ₹0 cr |
| 31 Jul '26 | 183.00 | 185.75 | 181.00 | 182.55 | −0.05 | −0.03% | 0.00 cr | 82.7% | ₹0 cr |
| 30 Jul '26 | 182.00 | 186.80 | 180.55 | 182.60 | +1.50 | +0.83% | 0.00 cr | 92.6% | ₹0 cr |
| 29 Jul '26 | 185.00 | 185.00 | 179.05 | 181.10 | −3.60 | −1.95% | 0.00 cr | 52.6% | ₹0 cr |
| 28 Jul '26 | 185.80 | 185.80 | 180.10 | 184.70 | +3.40 | +1.88% | 0.00 cr | 82.3% | ₹0 cr |
| 27 Jul '26 | 182.00 | 187.00 | 180.40 | 181.30 | −0.70 | −0.38% | 0.00 cr | 79.3% | ₹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.
