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 | 230.00 | 235.00 | 229.90 | 230.25 | +1.20 | +0.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 232.10 | 232.85 | 223.70 | 229.05 | −2.50 | −1.08% | 0.00 cr | 59.3% | ₹0 cr |
| 02 Sep '26 | 235.80 | 237.90 | 228.00 | 231.55 | −4.30 | −1.82% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 243.75 | 243.75 | 230.00 | 235.85 | +0.75 | +0.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 231.10 | 239.95 | 231.10 | 235.10 | −6.40 | −2.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 232.20 | 241.50 | 232.00 | 241.50 | +3.90 | +1.64% | 0.00 cr | 36.4% | ₹0 cr |
| 27 Aug '26 | 233.00 | 237.60 | 233.00 | 237.60 | +6.60 | +2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 244.95 | 253.00 | 229.00 | 231.00 | −13.05 | −5.35% | 0.00 cr | 72.2% | ₹0 cr |
| 25 Aug '26 | 226.00 | 251.95 | 225.00 | 244.05 | +17.10 | +7.53% | 0.00 cr | 86.5% | ₹1 cr |
| 24 Aug '26 | 219.00 | 231.95 | 217.05 | 226.95 | +7.75 | +3.54% | 0.00 cr | 68.7% | ₹0 cr |
| 21 Aug '26 | 214.00 | 222.90 | 212.05 | 219.20 | +5.05 | +2.36% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 211.00 | 216.50 | 211.00 | 214.15 | −1.00 | −0.46% | 0.00 cr | 64.1% | ₹0 cr |
| 19 Aug '26 | 216.00 | 221.00 | 213.55 | 215.15 | −2.70 | −1.24% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 224.00 | 224.00 | 206.55 | 217.85 | +6.60 | +3.12% | 0.00 cr | 69.6% | ₹0 cr |
| 17 Aug '26 | 213.00 | 214.00 | 210.15 | 211.25 | −0.75 | −0.35% | 0.00 cr | 75.0% | ₹0 cr |
| 14 Aug '26 | 201.20 | 212.00 | 201.20 | 212.00 | +3.95 | +1.90% | 0.00 cr | 56.5% | ₹0 cr |
| 13 Aug '26 | 207.50 | 212.00 | 204.80 | 208.05 | +0.75 | +0.36% | 0.00 cr | 75.9% | ₹0 cr |
| 12 Aug '26 | 210.15 | 211.65 | 204.20 | 207.30 | −8.20 | −3.81% | 0.00 cr | 62.9% | ₹0 cr |
| 11 Aug '26 | 210.20 | 218.70 | 209.00 | 215.50 | +3.15 | +1.48% | 0.00 cr | 65.4% | ₹0 cr |
| 10 Aug '26 | 215.40 | 220.20 | 208.00 | 212.35 | −1.65 | −0.77% | 0.00 cr | 72.9% | ₹0 cr |
| 07 Aug '26 | 222.00 | 222.00 | 211.00 | 214.00 | −7.65 | −3.45% | 0.00 cr | 63.6% | ₹0 cr |
| 06 Aug '26 | 217.00 | 223.80 | 217.00 | 221.65 | +1.65 | +0.75% | 0.00 cr | 61.2% | ₹0 cr |
| 05 Aug '26 | 220.25 | 223.00 | 218.40 | 220.00 | −4.55 | −2.03% | 0.00 cr | 91.7% | ₹0 cr |
| 04 Aug '26 | 220.00 | 226.90 | 217.20 | 224.55 | +4.60 | +2.09% | 0.00 cr | 89.0% | ₹1 cr |
| 03 Aug '26 | 231.70 | 231.70 | 216.00 | 219.95 | −3.95 | −1.76% | 0.00 cr | 83.8% | ₹0 cr |
| 31 Jul '26 | 224.15 | 225.00 | 221.55 | 223.90 | −0.25 | −0.11% | 0.00 cr | 94.4% | ₹0 cr |
| 30 Jul '26 | 225.80 | 227.85 | 221.20 | 224.15 | +1.65 | +0.74% | 0.00 cr | 73.9% | ₹0 cr |
| 29 Jul '26 | 222.90 | 225.00 | 222.15 | 222.50 | −0.40 | −0.18% | 0.00 cr | 80.0% | ₹0 cr |
| 28 Jul '26 | 229.00 | 229.75 | 222.90 | 222.90 | −7.25 | −3.15% | 0.00 cr | 82.3% | ₹0 cr |
| 27 Jul '26 | 233.00 | 234.80 | 229.00 | 230.15 | −7.05 | −2.97% | 0.00 cr | 60.5% | ₹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.
