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 | 226.70 | 228.35 | 220.20 | 226.85 | +1.75 | +0.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 223.75 | 228.00 | 223.50 | 225.10 | +1.35 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 224.15 | 226.40 | 220.50 | 223.75 | −0.40 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 233.00 | 236.25 | 222.75 | 224.15 | −8.20 | −3.53% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 235.35 | 239.00 | 230.30 | 232.35 | −3.00 | −1.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 232.85 | 238.00 | 229.00 | 235.35 | +2.70 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 221.00 | 234.90 | 221.00 | 232.65 | +7.85 | +3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 227.85 | 230.00 | 223.10 | 224.80 | −3.15 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 228.00 | 231.40 | 223.05 | 227.95 | +2.70 | +1.20% | 0.01 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 235.55 | 235.55 | 224.15 | 225.25 | −10.65 | −4.51% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 235.00 | 239.55 | 228.55 | 235.90 | −1.80 | −0.76% | 0.01 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 236.85 | 241.90 | 234.60 | 237.70 | +1.30 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 241.75 | 242.00 | 230.05 | 236.40 | −0.95 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 237.05 | 242.40 | 237.00 | 237.35 | −1.20 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 244.90 | 244.90 | 233.00 | 238.55 | +0.45 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 236.90 | 242.00 | 235.30 | 238.10 | −0.10 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 241.95 | 245.70 | 231.40 | 238.20 | −3.15 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 242.65 | 244.75 | 236.50 | 241.35 | −1.30 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 234.40 | 243.90 | 230.60 | 242.65 | +9.40 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 238.35 | 239.35 | 230.10 | 233.25 | −3.65 | −1.54% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 247.75 | 247.75 | 235.00 | 236.90 | −9.60 | −3.89% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 247.80 | 248.00 | 235.00 | 246.50 | +2.30 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 251.95 | 254.95 | 243.00 | 244.20 | −8.35 | −3.31% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 252.20 | 262.70 | 248.00 | 252.55 | −6.55 | −2.53% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 278.00 | 279.00 | 256.00 | 259.10 | −8.05 | −3.01% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 261.30 | 273.30 | 260.00 | 267.15 | +6.85 | +2.63% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 260.00 | 263.90 | 255.30 | 260.30 | +0.45 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 248.10 | 262.35 | 248.00 | 259.85 | +6.15 | +2.42% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 245.65 | 260.00 | 245.65 | 253.70 | −4.85 | −1.88% | 0.01 cr | 100.0% | ₹2 cr |
| 27 Jul '26 | 268.00 | 279.95 | 258.55 | 258.55 | −13.60 | −5.00% | 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.
