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 | 200.20 | 210.20 | 198.95 | 210.20 | +10.00 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 193.40 | 200.20 | 193.00 | 200.20 | +9.50 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 199.25 | 199.25 | 190.25 | 190.70 | −9.55 | −4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 209.00 | 216.70 | 198.55 | 200.25 | −8.75 | −4.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 209.00 | 229.00 | 209.00 | 209.00 | −11.00 | −5.00% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 221.40 | 221.40 | 220.00 | 220.00 | +2.90 | +1.34% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 217.10 | 217.10 | 217.10 | 217.10 | −4.40 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 221.50 | 221.50 | 221.50 | 221.50 | −4.50 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 226.05 | 226.05 | 226.00 | 226.00 | −4.60 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 230.60 | 230.60 | 230.60 | 230.60 | −4.70 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 235.30 | 235.30 | 235.30 | 235.30 | −4.80 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 249.00 | 249.00 | 239.30 | 240.10 | −4.05 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 244.15 | 244.15 | 244.00 | 244.15 | +4.75 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 239.40 | 239.40 | 239.40 | 239.40 | +4.65 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 234.75 | 234.75 | 234.75 | 234.75 | +4.60 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 230.15 | 234.00 | 230.15 | 230.15 | −4.65 | −1.98% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 234.80 | 234.80 | 234.80 | 234.80 | −4.75 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 239.55 | 239.55 | 239.55 | 239.55 | −4.85 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 244.40 | 244.40 | 244.40 | 244.40 | −4.95 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 250.00 | 250.00 | 249.35 | 249.35 | −5.05 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 254.40 | 254.40 | 254.40 | 254.40 | −5.15 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 259.55 | 259.55 | 259.55 | 259.55 | −5.25 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 264.80 | 264.80 | 264.80 | 264.80 | −5.40 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 281.20 | 281.20 | 270.20 | 270.20 | −5.50 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 275.70 | 275.70 | 275.70 | 275.70 | +5.40 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 270.30 | 270.30 | 270.30 | 270.30 | +5.30 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 265.00 | 265.00 | 265.00 | 265.00 | +5.15 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 259.85 | 259.85 | 258.00 | 259.85 | +5.05 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 254.80 | 256.00 | 254.80 | 254.80 | −5.15 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 259.95 | 265.25 | 259.95 | 259.95 | −5.30 | −2.00% | 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.
