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 | 224.00 | 242.00 | 224.00 | 238.65 | +15.80 | +7.09% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 220.90 | 226.00 | 215.50 | 222.85 | +1.40 | +0.63% | 0.00 cr | 70.4% | ₹0 cr |
| 02 Sep '26 | 223.05 | 223.05 | 215.00 | 221.45 | −1.60 | −0.72% | 0.00 cr | 62.5% | ₹0 cr |
| 01 Sep '26 | 227.35 | 228.00 | 220.00 | 223.05 | −1.15 | −0.51% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 227.90 | 228.00 | 221.50 | 224.20 | −1.10 | −0.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 227.55 | 227.55 | 220.30 | 225.30 | +1.90 | +0.85% | 0.00 cr | 71.1% | ₹0 cr |
| 27 Aug '26 | 220.00 | 228.10 | 220.00 | 223.40 | +0.70 | +0.31% | 0.00 cr | 73.1% | ₹0 cr |
| 26 Aug '26 | 214.00 | 227.00 | 212.00 | 222.70 | +9.70 | +4.55% | 0.00 cr | 86.6% | ₹0 cr |
| 25 Aug '26 | 211.90 | 214.95 | 211.55 | 213.00 | +1.10 | +0.52% | 0.00 cr | 91.6% | ₹0 cr |
| 24 Aug '26 | 219.10 | 222.90 | 207.00 | 211.90 | −9.00 | −4.07% | 0.00 cr | 75.7% | ₹1 cr |
| 21 Aug '26 | 220.60 | 223.90 | 216.60 | 220.90 | +0.30 | +0.14% | 0.00 cr | 79.5% | ₹0 cr |
| 20 Aug '26 | 224.45 | 224.50 | 220.40 | 220.60 | −1.95 | −0.88% | 0.00 cr | 97.4% | ₹0 cr |
| 19 Aug '26 | 222.60 | 225.00 | 220.10 | 222.55 | −1.15 | −0.51% | 0.00 cr | 81.9% | ₹0 cr |
| 18 Aug '26 | 223.50 | 223.95 | 222.00 | 223.70 | −2.50 | −1.11% | 0.00 cr | 87.4% | ₹0 cr |
| 17 Aug '26 | 225.00 | 227.80 | 221.00 | 226.20 | +1.20 | +0.53% | 0.00 cr | 92.4% | ₹0 cr |
| 14 Aug '26 | 222.60 | 225.45 | 222.05 | 225.00 | −0.70 | −0.31% | 0.00 cr | 97.8% | ₹0 cr |
| 13 Aug '26 | 224.00 | 227.00 | 219.80 | 225.70 | +4.95 | +2.24% | 0.00 cr | 88.8% | ₹0 cr |
| 12 Aug '26 | 223.80 | 228.70 | 216.20 | 220.75 | −3.05 | −1.36% | 0.00 cr | 67.3% | ₹0 cr |
| 11 Aug '26 | 221.35 | 225.95 | 221.35 | 223.80 | +2.45 | +1.11% | 0.00 cr | 93.2% | ₹0 cr |
| 10 Aug '26 | 224.00 | 229.90 | 219.90 | 221.35 | −6.65 | −2.92% | 0.00 cr | 67.7% | ₹0 cr |
| 07 Aug '26 | 224.95 | 229.95 | 221.80 | 228.00 | +6.60 | +2.98% | 0.00 cr | 91.2% | ₹0 cr |
| 06 Aug '26 | 224.00 | 225.00 | 219.05 | 221.40 | −2.50 | −1.12% | 0.00 cr | 71.2% | ₹0 cr |
| 05 Aug '26 | 224.95 | 224.95 | 222.10 | 223.90 | −1.00 | −0.44% | 0.00 cr | 97.5% | ₹0 cr |
| 04 Aug '26 | 220.50 | 225.00 | 220.50 | 224.90 | +4.35 | +1.97% | 0.00 cr | 82.9% | ₹0 cr |
| 03 Aug '26 | 234.20 | 241.75 | 217.50 | 220.55 | −12.50 | −5.36% | 0.00 cr | 72.4% | ₹1 cr |
| 31 Jul '26 | 253.00 | 253.00 | 230.20 | 233.05 | −19.15 | −7.59% | 0.00 cr | 73.7% | ₹1 cr |
| 30 Jul '26 | 253.15 | 265.00 | 248.00 | 252.20 | +0.25 | +0.10% | 0.00 cr | 54.6% | ₹1 cr |
| 29 Jul '26 | 250.35 | 254.00 | 248.65 | 251.95 | +2.80 | +1.12% | 0.00 cr | 85.1% | ₹0 cr |
| 28 Jul '26 | 249.95 | 255.00 | 248.35 | 249.15 | −0.55 | −0.22% | 0.00 cr | 95.4% | ₹0 cr |
| 27 Jul '26 | 254.30 | 254.30 | 247.00 | 249.70 | +3.10 | +1.26% | 0.00 cr | 75.5% | ₹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.
