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 | 206.60 | 217.40 | 206.60 | 215.60 | +2.25 | +1.05% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 216.80 | 219.00 | 211.70 | 213.35 | −4.30 | −1.98% | 0.00 cr | 83.0% | ₹1 cr |
| 02 Sep '26 | 215.95 | 219.40 | 209.75 | 217.65 | +2.20 | +1.02% | 0.00 cr | 68.1% | ₹1 cr |
| 01 Sep '26 | 220.50 | 224.00 | 213.00 | 215.45 | −5.05 | −2.29% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 210.00 | 224.00 | 206.05 | 220.50 | +11.00 | +5.25% | 0.01 cr | — | ₹2 cr |
| 28 Aug '26 | 209.95 | 211.20 | 208.30 | 209.50 | +1.80 | +0.87% | 0.00 cr | 68.8% | ₹1 cr |
| 27 Aug '26 | 208.00 | 212.00 | 205.50 | 207.70 | +1.85 | +0.90% | 0.00 cr | 71.0% | ₹1 cr |
| 26 Aug '26 | 205.55 | 207.65 | 203.55 | 205.85 | +0.30 | +0.15% | 0.00 cr | 76.9% | ₹0 cr |
| 25 Aug '26 | 206.50 | 209.50 | 204.70 | 205.55 | −0.45 | −0.22% | 0.00 cr | 68.0% | ₹0 cr |
| 24 Aug '26 | 206.50 | 208.95 | 205.00 | 206.00 | −1.00 | −0.48% | 0.00 cr | 67.3% | ₹1 cr |
| 21 Aug '26 | 211.80 | 211.80 | 205.50 | 207.00 | −4.80 | −2.27% | 0.00 cr | 75.0% | ₹1 cr |
| 20 Aug '26 | 201.00 | 214.00 | 201.00 | 211.80 | +9.40 | +4.64% | 0.01 cr | 79.3% | ₹1 cr |
| 19 Aug '26 | 203.10 | 205.85 | 199.00 | 202.40 | −3.50 | −1.70% | 0.00 cr | 75.0% | ₹1 cr |
| 18 Aug '26 | 207.50 | 210.95 | 204.10 | 205.90 | −1.15 | −0.56% | 0.00 cr | 57.4% | ₹1 cr |
| 17 Aug '26 | 211.90 | 211.90 | 207.00 | 207.05 | −1.60 | −0.77% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 211.25 | 211.25 | 207.00 | 208.65 | −2.60 | −1.23% | 0.00 cr | 77.8% | ₹0 cr |
| 13 Aug '26 | 215.50 | 217.50 | 210.50 | 211.25 | −5.30 | −2.45% | 0.00 cr | 65.0% | ₹1 cr |
| 12 Aug '26 | 217.70 | 217.70 | 214.00 | 216.55 | +7.40 | +3.54% | 0.00 cr | 67.8% | ₹1 cr |
| 11 Aug '26 | 206.25 | 209.25 | 206.15 | 209.15 | +2.65 | +1.28% | 0.00 cr | 55.0% | ₹0 cr |
| 10 Aug '26 | 208.00 | 211.05 | 206.15 | 206.50 | −2.00 | −0.96% | 0.00 cr | 72.2% | ₹1 cr |
| 07 Aug '26 | 204.25 | 209.60 | 203.10 | 208.50 | −0.10 | −0.05% | 0.00 cr | 63.3% | ₹1 cr |
| 06 Aug '26 | 214.00 | 214.00 | 208.00 | 208.60 | −5.90 | −2.75% | 0.00 cr | 77.8% | ₹1 cr |
| 05 Aug '26 | 217.00 | 219.00 | 211.10 | 214.50 | −0.50 | −0.23% | 0.00 cr | 65.8% | ₹1 cr |
| 04 Aug '26 | 213.45 | 216.85 | 210.60 | 215.00 | +1.55 | +0.73% | 0.00 cr | 62.5% | ₹0 cr |
| 03 Aug '26 | 214.05 | 217.25 | 213.20 | 213.45 | +1.15 | +0.54% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 213.00 | 217.00 | 206.20 | 212.30 | −0.70 | −0.33% | 0.00 cr | 72.5% | ₹1 cr |
| 30 Jul '26 | 219.00 | 219.00 | 210.00 | 213.00 | −6.95 | −3.16% | 0.00 cr | 65.7% | ₹1 cr |
| 29 Jul '26 | 216.20 | 221.45 | 216.15 | 219.95 | +2.55 | +1.17% | 0.00 cr | 67.5% | ₹1 cr |
| 28 Jul '26 | 202.10 | 218.00 | 202.10 | 217.40 | +15.30 | +7.57% | 0.01 cr | 77.4% | ₹2 cr |
| 27 Jul '26 | 215.00 | 215.00 | 200.05 | 202.10 | −9.00 | −4.26% | 0.01 cr | 67.4% | ₹3 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.
