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 | 225.85 | 225.90 | 223.65 | 223.70 | −2.20 | −0.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 224.00 | 225.90 | 221.00 | 225.90 | +5.10 | +2.31% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 222.00 | 224.00 | 218.80 | 220.80 | −1.30 | −0.59% | 0.00 cr | 57.7% | ₹0 cr |
| 01 Sep '26 | 226.00 | 226.00 | 220.75 | 222.10 | −3.90 | −1.73% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 225.15 | 228.00 | 219.00 | 226.00 | +0.45 | +0.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 231.35 | 231.35 | 225.15 | 225.55 | −1.95 | −0.86% | 0.00 cr | 65.0% | ₹0 cr |
| 27 Aug '26 | 235.00 | 240.00 | 225.00 | 227.50 | −8.00 | −3.40% | 0.01 cr | 62.5% | ₹1 cr |
| 26 Aug '26 | 233.60 | 237.80 | 233.60 | 235.50 | −1.00 | −0.42% | 0.00 cr | 73.7% | ₹0 cr |
| 25 Aug '26 | 236.05 | 239.95 | 235.90 | 236.50 | −4.00 | −1.66% | 0.00 cr | 57.9% | ₹0 cr |
| 24 Aug '26 | 232.00 | 250.00 | 226.60 | 240.50 | +9.90 | +4.29% | 0.00 cr | 76.6% | ₹1 cr |
| 21 Aug '26 | 231.95 | 233.95 | 230.30 | 230.60 | +0.60 | +0.26% | 0.00 cr | 70.0% | ₹0 cr |
| 20 Aug '26 | 235.15 | 242.70 | 210.00 | 230.00 | −7.25 | −3.06% | 0.01 cr | 61.3% | ₹2 cr |
| 19 Aug '26 | 231.00 | 268.80 | 231.00 | 237.25 | +10.95 | +4.84% | 0.00 cr | 71.9% | ₹0 cr |
| 18 Aug '26 | 225.55 | 229.00 | 216.05 | 226.30 | −7.10 | −3.04% | 0.00 cr | 41.7% | ₹1 cr |
| 17 Aug '26 | 234.75 | 234.75 | 225.70 | 233.40 | −2.20 | −0.93% | 0.01 cr | 94.6% | ₹2 cr |
| 14 Aug '26 | 223.50 | 240.00 | 223.50 | 235.60 | +4.65 | +2.01% | 0.00 cr | 87.0% | ₹1 cr |
| 13 Aug '26 | 219.00 | 232.00 | 215.00 | 230.95 | +11.95 | +5.46% | 0.00 cr | 66.1% | ₹1 cr |
| 12 Aug '26 | 234.10 | 234.10 | 218.10 | 219.00 | −11.30 | −4.91% | 0.00 cr | 72.2% | ₹0 cr |
| 11 Aug '26 | 211.00 | 232.00 | 211.00 | 230.30 | +22.10 | +10.61% | 0.01 cr | 82.6% | ₹2 cr |
| 10 Aug '26 | 205.50 | 220.00 | 205.50 | 208.20 | +2.70 | +1.31% | 0.00 cr | 69.4% | ₹1 cr |
| 07 Aug '26 | 211.75 | 213.50 | 205.50 | 205.50 | −2.50 | −1.20% | 0.00 cr | 61.5% | ₹0 cr |
| 06 Aug '26 | 205.95 | 208.00 | 205.95 | 208.00 | +3.25 | +1.59% | 0.00 cr | 83.3% | ₹0 cr |
| 05 Aug '26 | 208.85 | 214.00 | 204.00 | 204.75 | −1.25 | −0.61% | 0.00 cr | 53.9% | ₹0 cr |
| 04 Aug '26 | 214.90 | 214.90 | 201.50 | 206.00 | −7.20 | −3.38% | 0.00 cr | 61.9% | ₹0 cr |
| 03 Aug '26 | 213.65 | 216.55 | 211.40 | 213.20 | −0.05 | −0.02% | 0.00 cr | 80.0% | ₹0 cr |
| 31 Jul '26 | 208.20 | 213.65 | 208.20 | 213.25 | +3.15 | +1.50% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 210.00 | 210.60 | 206.50 | 210.10 | −2.90 | −1.36% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 217.80 | 218.00 | 213.00 | 213.00 | +2.95 | +1.40% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 213.90 | 214.00 | 210.05 | 210.05 | −3.70 | −1.73% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Jul '26 | 214.00 | 215.00 | 213.20 | 213.75 | +1.75 | +0.83% | 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.
