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 | 200.00 | 201.25 | 193.60 | 201.25 | +9.55 | +4.98% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 185.00 | 191.70 | 185.00 | 191.70 | +9.10 | +4.98% | 0.02 cr | 100.0% | ₹3 cr |
| 02 Sep '26 | 182.20 | 184.85 | 170.75 | 182.60 | +1.00 | +0.55% | 0.01 cr | 58.3% | ₹1 cr |
| 01 Sep '26 | 181.05 | 187.00 | 181.05 | 181.60 | +1.50 | +0.83% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 183.55 | 183.55 | 178.50 | 180.10 | +1.75 | +0.98% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 183.40 | 183.40 | 176.40 | 178.35 | +2.30 | +1.31% | 0.00 cr | 96.8% | ₹1 cr |
| 27 Aug '26 | 178.40 | 178.40 | 175.25 | 176.05 | +1.05 | +0.60% | 0.00 cr | 46.3% | ₹1 cr |
| 26 Aug '26 | 174.70 | 177.80 | 174.30 | 175.00 | +1.00 | +0.57% | 0.00 cr | 77.4% | ₹1 cr |
| 25 Aug '26 | 176.20 | 176.20 | 172.80 | 174.00 | +1.20 | +0.69% | 0.01 cr | 85.7% | ₹1 cr |
| 24 Aug '26 | 174.00 | 185.00 | 172.80 | 172.80 | +0.10 | +0.06% | 0.00 cr | 67.0% | ₹1 cr |
| 21 Aug '26 | 172.00 | 174.75 | 170.75 | 172.70 | +2.05 | +1.20% | 0.00 cr | 65.7% | ₹1 cr |
| 20 Aug '26 | 171.00 | 171.75 | 169.50 | 170.65 | +1.45 | +0.86% | 0.00 cr | 71.9% | ₹0 cr |
| 19 Aug '26 | 169.80 | 172.80 | 169.10 | 169.20 | +0.10 | +0.06% | 0.01 cr | 76.0% | ₹1 cr |
| 18 Aug '26 | 169.95 | 171.80 | 167.40 | 169.10 | +2.25 | +1.35% | 0.00 cr | 74.3% | ₹1 cr |
| 17 Aug '26 | 165.00 | 170.00 | 163.05 | 166.85 | +4.15 | +2.55% | 0.01 cr | 63.4% | ₹2 cr |
| 14 Aug '26 | 162.20 | 164.00 | 162.20 | 162.70 | +0.80 | +0.49% | 0.01 cr | 67.1% | ₹1 cr |
| 13 Aug '26 | 166.00 | 166.00 | 161.00 | 161.90 | +0.40 | +0.25% | 0.01 cr | 72.4% | ₹1 cr |
| 12 Aug '26 | 155.25 | 163.95 | 155.10 | 161.50 | +6.30 | +4.06% | 0.03 cr | 53.9% | ₹4 cr |
| 11 Aug '26 | 156.00 | 157.00 | 154.95 | 155.20 | −0.10 | −0.06% | 0.02 cr | 75.6% | ₹3 cr |
| 10 Aug '26 | 158.00 | 158.50 | 155.20 | 155.30 | +0.00 | +0.00% | 0.01 cr | 76.2% | ₹2 cr |
| 07 Aug '26 | 158.90 | 169.00 | 155.00 | 155.30 | −153.95 | −49.78% | 0.02 cr | 45.4% | ₹3 cr |
| 06 Aug '26 | 305.20 | 313.00 | 305.20 | 309.25 | +7.60 | +2.52% | 0.01 cr | 73.6% | ₹4 cr |
| 05 Aug '26 | 300.00 | 325.00 | 293.55 | 301.65 | +13.90 | +4.83% | 0.06 cr | 42.4% | ₹18 cr |
| 04 Aug '26 | 271.00 | 297.40 | 266.00 | 287.75 | +22.90 | +8.65% | 0.01 cr | 56.9% | ₹2 cr |
| 03 Aug '26 | 249.00 | 270.00 | 248.95 | 264.85 | +17.85 | +7.23% | 0.00 cr | 82.4% | ₹1 cr |
| 31 Jul '26 | 247.85 | 247.85 | 240.00 | 247.00 | −0.85 | −0.34% | 0.00 cr | 67.8% | ₹0 cr |
| 30 Jul '26 | 247.95 | 254.80 | 243.20 | 247.85 | +7.65 | +3.18% | 0.00 cr | 60.4% | ₹0 cr |
| 29 Jul '26 | 254.80 | 254.80 | 235.00 | 240.20 | −6.90 | −2.79% | 0.00 cr | 71.8% | ₹0 cr |
| 28 Jul '26 | 255.00 | 255.00 | 245.05 | 247.10 | −7.55 | −2.96% | 0.00 cr | 79.3% | ₹0 cr |
| 27 Jul '26 | 253.00 | 259.00 | 245.00 | 254.65 | +1.20 | +0.47% | 0.00 cr | 59.8% | ₹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.
