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 | 199.35 | 207.90 | 196.95 | 203.90 | +0.50 | +0.25% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 199.70 | 205.00 | 194.75 | 203.40 | +3.70 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 199.00 | 203.90 | 194.35 | 199.70 | −1.30 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 206.95 | 206.95 | 194.00 | 201.00 | −0.70 | −0.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 204.95 | 204.95 | 193.85 | 201.70 | −2.25 | −1.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 208.95 | 208.95 | 198.20 | 203.95 | +3.55 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 215.05 | 216.05 | 199.00 | 200.40 | −5.40 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 204.95 | 216.90 | 204.10 | 205.80 | −3.15 | −1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 207.90 | 210.00 | 201.00 | 208.95 | +7.90 | +3.93% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 214.90 | 214.90 | 200.00 | 201.05 | −7.60 | −3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 216.00 | 216.00 | 201.05 | 208.65 | +0.20 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 211.00 | 211.00 | 194.25 | 208.45 | +6.00 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 199.00 | 210.00 | 198.60 | 202.45 | −6.25 | −2.99% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 211.00 | 211.00 | 197.45 | 208.70 | +0.90 | +0.43% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 201.60 | 209.95 | 200.05 | 207.80 | −1.85 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 201.80 | 218.95 | 201.80 | 209.65 | −2.70 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 223.00 | 223.00 | 208.25 | 212.35 | −5.55 | −2.55% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 219.50 | 221.00 | 206.90 | 217.90 | +4.70 | +2.20% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 219.00 | 222.60 | 203.00 | 213.20 | +1.20 | +0.57% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 199.85 | 214.05 | 194.00 | 212.00 | +8.10 | +3.97% | 0.01 cr | 100.0% | ₹2 cr |
| 07 Aug '26 | 204.95 | 212.00 | 194.00 | 203.90 | +0.90 | +0.44% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 198.90 | 209.00 | 195.00 | 203.00 | +1.60 | +0.79% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 213.90 | 213.90 | 200.35 | 201.40 | −9.45 | −4.48% | 0.00 cr | 73.1% | ₹0 cr |
| 04 Aug '26 | 214.00 | 214.00 | 198.70 | 210.85 | +2.80 | +1.35% | 0.00 cr | 92.3% | ₹0 cr |
| 03 Aug '26 | 215.00 | 215.00 | 203.15 | 208.05 | −5.75 | −2.69% | 0.00 cr | 83.3% | ₹0 cr |
| 31 Jul '26 | 205.00 | 215.00 | 203.00 | 213.80 | +0.80 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 218.95 | 218.95 | 199.00 | 213.00 | +3.70 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 215.00 | 215.00 | 199.55 | 209.30 | −0.75 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 220.50 | 220.50 | 210.00 | 210.05 | −7.95 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 215.00 | 220.00 | 205.10 | 218.00 | +5.15 | +2.42% | 0.00 cr | 100.0% | ₹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.
