End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 229.00 | 237.00 | 216.10 | 237.00 | −3.00 | −1.25% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 231.20 | 242.00 | 230.00 | 240.00 | +7.65 | +3.29% | 0.00 cr | 93.1% | ₹0 cr |
| 01 Sep '26 | 245.50 | 245.50 | 224.25 | 232.35 | −18.15 | −7.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 228.10 | 250.70 | 228.10 | 250.50 | +22.50 | +9.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 228.00 | 228.00 | 228.00 | 228.00 | −10.25 | −4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 236.45 | 255.00 | 225.10 | 238.25 | +1.80 | +0.76% | 0.00 cr | 94.9% | ₹0 cr |
| 26 Aug '26 | 240.80 | 242.00 | 220.00 | 236.45 | −5.55 | −2.29% | 0.00 cr | 56.4% | ₹0 cr |
| 25 Aug '26 | 250.00 | 250.00 | 222.30 | 242.00 | −6.15 | −2.48% | 0.00 cr | 80.3% | ₹0 cr |
| 24 Aug '26 | 225.20 | 249.95 | 225.20 | 248.15 | +22.95 | +10.19% | 0.00 cr | 67.7% | ₹0 cr |
| 21 Aug '26 | 230.00 | 250.00 | 218.00 | 225.20 | −4.80 | −2.09% | 0.00 cr | 56.3% | ₹0 cr |
| 20 Aug '26 | 253.80 | 253.80 | 221.00 | 230.00 | +5.00 | +2.22% | 0.00 cr | 58.7% | ₹0 cr |
| 19 Aug '26 | 218.00 | 225.00 | 215.00 | 225.00 | +7.15 | +3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 215.50 | 225.00 | 215.00 | 217.85 | +2.55 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 210.00 | 225.00 | 210.00 | 215.30 | −2.70 | −1.24% | 0.00 cr | 90.3% | ₹0 cr |
| 14 Aug '26 | 218.00 | 218.00 | 218.00 | 218.00 | −4.00 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 229.10 | 230.20 | 222.00 | 222.00 | −6.00 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 228.35 | 228.35 | 227.00 | 228.00 | −1.00 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 230.00 | 230.00 | 229.00 | 229.00 | −1.00 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 215.00 | 230.00 | 215.00 | 230.00 | +18.30 | +8.64% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 218.00 | 218.00 | 208.10 | 211.70 | −13.30 | −5.91% | 0.00 cr | 98.9% | ₹0 cr |
| 06 Aug '26 | 230.70 | 230.70 | 217.20 | 225.00 | −5.70 | −2.47% | 0.00 cr | 77.4% | ₹0 cr |
| 05 Aug '26 | 229.90 | 239.00 | 229.90 | 230.70 | +16.70 | +7.80% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 216.50 | 216.50 | 214.00 | 214.00 | −0.40 | −0.19% | 0.00 cr | 92.7% | ₹0 cr |
| 03 Aug '26 | 217.35 | 231.10 | 210.00 | 214.40 | −16.75 | −7.25% | 0.00 cr | 55.2% | ₹0 cr |
| 31 Jul '26 | 231.15 | 245.00 | 231.00 | 231.15 | +1.15 | +0.50% | 0.00 cr | 99.5% | ₹0 cr |
| 29 Jul '26 | 216.00 | 230.00 | 216.00 | 230.00 | +13.35 | +6.16% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 230.00 | 230.00 | 210.00 | 216.65 | −13.35 | −5.80% | 0.00 cr | 99.0% | ₹0 cr |
| 27 Jul '26 | 228.00 | 230.00 | 228.00 | 230.00 | +1.60 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 228.40 | 228.40 | 228.40 | 228.40 | −1.10 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 216.55 | 230.00 | 216.55 | 229.50 | +12.95 | +5.98% | 0.00 cr | 72.8% | ₹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.
