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 | 258.35 | 258.35 | 258.35 | 258.35 | +5.05 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 253.30 | 253.30 | 253.30 | 253.30 | +4.95 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 248.35 | 248.35 | 247.90 | 248.35 | +4.85 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 243.50 | 243.50 | 243.50 | 243.50 | +4.75 | +1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 238.75 | 238.75 | 238.75 | 238.75 | +4.65 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 234.10 | 234.10 | 234.10 | 234.10 | +4.55 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 225.05 | 229.55 | 225.05 | 229.55 | +4.50 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 224.90 | 225.05 | 224.00 | 225.05 | +4.40 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 220.60 | 220.65 | 220.60 | 220.65 | +4.30 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 216.35 | 216.35 | 216.35 | 216.35 | +4.20 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 210.05 | 212.15 | 210.05 | 212.15 | +4.15 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 205.55 | 208.90 | 205.55 | 208.00 | +2.45 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 203.00 | 205.55 | 203.00 | 205.55 | +4.00 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 196.00 | 201.55 | 194.50 | 201.55 | +3.55 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 194.65 | 198.00 | 190.80 | 198.00 | +3.35 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 195.30 | 198.55 | 194.65 | 194.65 | −3.95 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 190.90 | 198.60 | 190.90 | 198.60 | +3.85 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 191.10 | 194.75 | 187.30 | 194.75 | +3.65 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 187.90 | 191.10 | 186.95 | 191.10 | +3.10 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 188.00 | 188.00 | 185.10 | 188.00 | −0.85 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 184.10 | 189.45 | 180.45 | 188.85 | +8.40 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 174.00 | 182.70 | 174.00 | 180.45 | +6.45 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 165.00 | 174.90 | 158.70 | 174.00 | +7.00 | +4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 169.00 | 169.00 | 159.40 | 167.00 | −0.75 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 154.00 | 170.15 | 153.95 | 167.75 | +5.70 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 148.20 | 163.80 | 148.20 | 162.05 | +6.05 | +3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 161.90 | 161.90 | 147.10 | 156.00 | +1.35 | +0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 161.90 | 164.00 | 149.20 | 154.65 | −2.35 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 161.20 | 168.00 | 153.15 | 157.00 | −4.20 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 154.00 | 162.20 | 150.00 | 161.20 | +6.65 | +4.30% | 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.
