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 | 219.60 | 219.60 | 212.25 | 213.95 | −3.70 | −1.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 204.70 | 224.90 | 198.10 | 217.65 | +17.85 | +8.93% | 0.01 cr | 22.4% | ₹2 cr |
| 02 Sep '26 | 204.80 | 204.80 | 198.80 | 199.80 | +0.40 | +0.20% | 0.00 cr | 17.0% | ₹0 cr |
| 01 Sep '26 | 200.00 | 201.00 | 196.00 | 199.40 | +2.90 | +1.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 206.95 | 206.95 | 195.00 | 196.50 | −4.75 | −2.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 208.00 | 208.00 | 200.15 | 201.25 | −4.00 | −1.95% | 0.00 cr | 18.4% | ₹0 cr |
| 27 Aug '26 | 209.35 | 209.35 | 201.15 | 205.25 | +0.75 | +0.37% | 0.00 cr | 23.5% | ₹0 cr |
| 26 Aug '26 | 212.50 | 212.50 | 199.15 | 204.50 | −5.00 | −2.39% | 0.00 cr | 56.3% | ₹0 cr |
| 25 Aug '26 | 209.80 | 211.00 | 206.10 | 209.50 | +3.65 | +1.77% | 0.00 cr | 37.6% | ₹0 cr |
| 24 Aug '26 | 210.00 | 210.00 | 203.00 | 205.85 | +2.20 | +1.08% | 0.00 cr | 19.2% | ₹0 cr |
| 21 Aug '26 | 191.30 | 207.00 | 191.30 | 203.65 | +2.20 | +1.09% | 0.00 cr | 62.6% | ₹0 cr |
| 20 Aug '26 | 213.60 | 213.60 | 195.00 | 201.45 | −7.45 | −3.57% | 0.00 cr | 53.2% | ₹0 cr |
| 19 Aug '26 | 218.10 | 218.10 | 205.00 | 208.90 | −9.05 | −4.15% | 0.00 cr | 56.4% | ₹0 cr |
| 18 Aug '26 | 220.10 | 220.10 | 211.50 | 217.95 | +2.15 | +1.00% | 0.00 cr | 54.7% | ₹0 cr |
| 17 Aug '26 | 224.00 | 224.00 | 213.00 | 215.80 | −4.30 | −1.95% | 0.00 cr | 59.8% | ₹0 cr |
| 14 Aug '26 | 229.90 | 229.90 | 218.10 | 220.10 | −3.80 | −1.70% | 0.00 cr | 40.2% | ₹0 cr |
| 13 Aug '26 | 221.05 | 224.90 | 221.05 | 223.90 | +4.05 | +1.84% | 0.00 cr | 43.9% | ₹0 cr |
| 12 Aug '26 | 220.10 | 225.90 | 219.00 | 219.85 | −1.45 | −0.66% | 0.00 cr | 28.9% | ₹0 cr |
| 11 Aug '26 | 220.20 | 222.90 | 219.50 | 221.30 | −8.00 | −3.49% | 0.00 cr | 54.5% | ₹1 cr |
| 10 Aug '26 | 239.00 | 242.00 | 224.75 | 229.30 | −9.25 | −3.88% | 0.00 cr | 64.1% | ₹1 cr |
| 07 Aug '26 | 239.75 | 241.65 | 236.00 | 238.55 | +2.10 | +0.89% | 0.00 cr | 65.4% | ₹0 cr |
| 06 Aug '26 | 241.00 | 242.90 | 233.60 | 236.45 | −3.55 | −1.48% | 0.00 cr | 30.4% | ₹0 cr |
| 05 Aug '26 | 241.25 | 241.25 | 236.00 | 240.00 | +2.15 | +0.90% | 0.00 cr | 27.0% | ₹0 cr |
| 04 Aug '26 | 243.05 | 243.75 | 236.20 | 237.85 | −2.45 | −1.02% | 0.00 cr | 25.5% | ₹0 cr |
| 03 Aug '26 | 247.95 | 247.95 | 235.15 | 240.30 | −4.75 | −1.94% | 0.00 cr | 42.0% | ₹1 cr |
| 31 Jul '26 | 248.20 | 248.30 | 243.00 | 245.05 | +0.50 | +0.20% | 0.00 cr | 16.8% | ₹0 cr |
| 30 Jul '26 | 248.95 | 248.95 | 241.00 | 244.55 | −0.65 | −0.27% | 0.00 cr | 5.2% | ₹0 cr |
| 29 Jul '26 | 249.00 | 250.00 | 243.80 | 245.20 | −2.65 | −1.07% | 0.00 cr | 21.0% | ₹0 cr |
| 28 Jul '26 | 249.40 | 249.85 | 245.50 | 247.85 | +0.30 | +0.12% | 0.00 cr | 10.5% | ₹0 cr |
| 27 Jul '26 | 249.05 | 249.90 | 245.00 | 247.55 | +0.80 | +0.32% | 0.00 cr | 22.8% | ₹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.
