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 | 251.10 | 253.50 | 238.15 | 250.80 | +0.15 | +0.06% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 244.65 | 250.65 | 240.00 | 250.65 | +11.90 | +4.98% | 0.01 cr | 100.0% | ₹2 cr |
| 02 Sep '26 | 227.40 | 238.75 | 227.40 | 238.75 | +11.35 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 230.50 | 235.95 | 224.00 | 227.40 | −3.10 | −1.34% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 222.00 | 232.85 | 222.00 | 230.50 | +8.70 | +3.92% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 224.85 | 224.85 | 220.10 | 221.80 | −3.05 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 235.00 | 240.00 | 223.00 | 224.85 | −8.95 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 240.00 | 240.00 | 230.00 | 233.80 | +3.30 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 231.05 | 231.05 | 230.50 | 230.50 | −0.55 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 240.00 | 242.00 | 230.30 | 231.05 | −11.35 | −4.68% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 246.00 | 248.90 | 231.00 | 242.40 | +0.50 | +0.21% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 230.10 | 241.95 | 227.00 | 241.90 | +11.45 | +4.97% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 230.35 | 230.45 | 221.10 | 230.45 | +10.95 | +4.99% | 0.01 cr | 100.0% | ₹3 cr |
| 18 Aug '26 | 210.10 | 221.15 | 207.00 | 219.50 | +8.85 | +4.20% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 212.00 | 214.95 | 205.20 | 210.65 | −1.35 | −0.64% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 203.30 | 213.00 | 200.15 | 212.00 | +2.90 | +1.39% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 225.60 | 225.60 | 207.00 | 209.10 | −5.95 | −2.77% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 204.85 | 215.05 | 203.00 | 215.05 | +10.20 | +4.98% | 0.01 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 214.95 | 214.95 | 198.00 | 204.85 | −2.15 | −1.04% | 0.01 cr | 100.0% | ₹2 cr |
| 10 Aug '26 | 215.20 | 216.05 | 195.55 | 207.00 | +1.20 | +0.58% | 0.01 cr | 100.0% | ₹2 cr |
| 07 Aug '26 | 197.25 | 210.00 | 197.25 | 205.80 | +3.80 | +1.88% | 0.01 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 194.00 | 202.90 | 192.00 | 202.00 | +8.00 | +4.12% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 195.00 | 196.00 | 194.00 | 194.00 | −5.30 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 202.90 | 202.90 | 195.00 | 199.30 | +5.60 | +2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 196.00 | 197.95 | 191.00 | 193.70 | +0.70 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 184.00 | 194.00 | 184.00 | 193.00 | +3.00 | +1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 179.40 | 190.25 | 176.60 | 190.00 | +8.80 | +4.86% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 188.00 | 188.00 | 180.00 | 181.20 | −5.80 | −3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 187.00 | 187.00 | 187.00 | 187.00 | −0.50 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 189.00 | 191.00 | 187.00 | 187.50 | +5.55 | +3.05% | 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.
