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 | 189.90 | 189.90 | 177.05 | 177.25 | −4.30 | −2.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 176.00 | 183.00 | 176.00 | 181.55 | +5.55 | +3.15% | 0.00 cr | 96.7% | ₹0 cr |
| 02 Sep '26 | 180.10 | 180.10 | 166.10 | 176.00 | −8.25 | −4.48% | 0.00 cr | 49.1% | ₹0 cr |
| 01 Sep '26 | 190.00 | 190.00 | 180.00 | 184.25 | −12.40 | −6.31% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 190.00 | 199.00 | 188.00 | 196.65 | +1.10 | +0.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 190.00 | 198.85 | 185.10 | 195.55 | +1.05 | +0.54% | 0.00 cr | 48.9% | ₹0 cr |
| 27 Aug '26 | 190.35 | 198.00 | 185.10 | 194.50 | +4.15 | +2.18% | 0.00 cr | 97.0% | ₹0 cr |
| 26 Aug '26 | 201.80 | 201.80 | 184.20 | 190.35 | +1.55 | +0.82% | 0.00 cr | 74.1% | ₹0 cr |
| 25 Aug '26 | 189.50 | 189.50 | 179.00 | 188.80 | +5.50 | +3.00% | 0.00 cr | 94.1% | ₹0 cr |
| 24 Aug '26 | 190.00 | 190.00 | 170.45 | 183.30 | −6.70 | −3.53% | 0.00 cr | 65.0% | ₹0 cr |
| 21 Aug '26 | 187.30 | 190.00 | 187.30 | 190.00 | +1.80 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 188.20 | 188.20 | 188.20 | 188.20 | −0.20 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 189.95 | 190.50 | 182.20 | 188.40 | −3.15 | −1.64% | 0.00 cr | 98.0% | ₹0 cr |
| 18 Aug '26 | 189.00 | 193.75 | 180.05 | 191.55 | +2.45 | +1.30% | 0.00 cr | 90.5% | ₹0 cr |
| 17 Aug '26 | 189.40 | 189.40 | 181.20 | 189.10 | −0.30 | −0.16% | 0.00 cr | 90.9% | ₹0 cr |
| 14 Aug '26 | 184.00 | 193.00 | 184.00 | 189.40 | +5.10 | +2.77% | 0.00 cr | 82.1% | ₹0 cr |
| 13 Aug '26 | 193.00 | 193.45 | 182.50 | 184.30 | −9.15 | −4.73% | 0.00 cr | 64.3% | ₹0 cr |
| 12 Aug '26 | 189.00 | 193.90 | 187.30 | 193.45 | +4.20 | +2.22% | 0.00 cr | 92.4% | ₹0 cr |
| 11 Aug '26 | 195.00 | 198.65 | 180.00 | 189.25 | −5.75 | −2.95% | 0.00 cr | 46.2% | ₹0 cr |
| 10 Aug '26 | 197.65 | 199.55 | 195.00 | 195.00 | −4.65 | −2.33% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 199.65 | 199.65 | 199.65 | 199.65 | +5.30 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 203.20 | 203.20 | 187.00 | 194.35 | −2.55 | −1.30% | 0.00 cr | 72.0% | ₹0 cr |
| 05 Aug '26 | 190.00 | 199.60 | 190.00 | 196.90 | +3.45 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 201.85 | 201.85 | 182.55 | 193.45 | −3.90 | −1.98% | 0.00 cr | 76.5% | ₹0 cr |
| 03 Aug '26 | 199.35 | 199.35 | 197.35 | 197.35 | +8.40 | +4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 185.05 | 194.35 | 170.00 | 188.95 | −5.55 | −2.85% | 0.00 cr | 51.9% | ₹0 cr |
| 30 Jul '26 | 190.00 | 194.50 | 187.10 | 194.50 | +5.75 | +3.05% | 0.00 cr | 70.9% | ₹0 cr |
| 29 Jul '26 | 185.00 | 196.50 | 181.50 | 188.75 | −0.70 | −0.37% | 0.00 cr | 85.7% | ₹0 cr |
| 28 Jul '26 | 193.50 | 203.50 | 188.00 | 189.45 | −4.05 | −2.09% | 0.00 cr | 92.4% | ₹0 cr |
| 27 Jul '26 | 190.00 | 193.50 | 185.00 | 193.50 | −0.50 | −0.26% | 0.00 cr | 75.0% | ₹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.
