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 | 200.00 | 203.50 | 199.05 | 203.00 | +2.50 | +1.25% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 197.25 | 204.80 | 197.00 | 200.50 | +5.20 | +2.66% | 0.00 cr | 97.6% | ₹0 cr |
| 02 Sep '26 | 199.00 | 204.55 | 195.10 | 195.30 | −6.00 | −2.98% | 0.00 cr | 81.9% | ₹0 cr |
| 01 Sep '26 | 200.95 | 205.00 | 200.95 | 201.30 | −1.95 | −0.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 198.00 | 206.00 | 194.95 | 203.25 | −0.15 | −0.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 198.50 | 206.00 | 198.50 | 203.40 | +1.10 | +0.54% | 0.00 cr | 67.5% | ₹0 cr |
| 27 Aug '26 | 206.35 | 206.35 | 202.20 | 202.30 | −4.05 | −1.96% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 209.50 | 209.50 | 200.00 | 206.35 | −2.25 | −1.08% | 0.00 cr | 89.0% | ₹0 cr |
| 25 Aug '26 | 204.50 | 209.70 | 200.50 | 208.60 | +3.95 | +1.93% | 0.00 cr | 92.1% | ₹0 cr |
| 24 Aug '26 | 196.05 | 211.90 | 196.05 | 204.65 | −0.15 | −0.07% | 0.00 cr | 79.5% | ₹0 cr |
| 21 Aug '26 | 214.85 | 214.90 | 201.25 | 204.80 | −2.85 | −1.37% | 0.00 cr | 70.9% | ₹0 cr |
| 20 Aug '26 | 197.10 | 212.00 | 196.00 | 207.65 | +4.90 | +2.42% | 0.00 cr | 85.6% | ₹1 cr |
| 19 Aug '26 | 198.95 | 204.00 | 191.00 | 202.75 | +8.20 | +4.21% | 0.00 cr | 68.5% | ₹0 cr |
| 18 Aug '26 | 189.20 | 200.00 | 189.20 | 194.55 | +5.35 | +2.83% | 0.00 cr | 84.5% | ₹0 cr |
| 17 Aug '26 | 178.00 | 196.00 | 178.00 | 189.20 | +8.00 | +4.42% | 0.00 cr | 83.2% | ₹0 cr |
| 14 Aug '26 | 193.00 | 205.00 | 180.00 | 181.20 | −15.80 | −8.02% | 0.00 cr | 73.4% | ₹0 cr |
| 13 Aug '26 | 187.75 | 200.00 | 181.20 | 197.00 | +9.25 | +4.93% | 0.00 cr | 73.7% | ₹0 cr |
| 12 Aug '26 | 200.50 | 202.05 | 186.10 | 187.75 | −12.00 | −6.01% | 0.00 cr | 76.8% | ₹0 cr |
| 11 Aug '26 | 212.85 | 212.85 | 194.90 | 199.75 | −0.70 | −0.35% | 0.00 cr | 77.0% | ₹0 cr |
| 10 Aug '26 | 180.00 | 208.00 | 180.00 | 200.45 | +21.45 | +11.98% | 0.00 cr | 60.2% | ₹1 cr |
| 07 Aug '26 | 171.20 | 187.00 | 169.90 | 179.00 | +13.15 | +7.93% | 0.00 cr | 89.7% | ₹0 cr |
| 06 Aug '26 | 169.75 | 169.75 | 157.70 | 165.85 | +8.60 | +5.47% | 0.00 cr | 86.3% | ₹0 cr |
| 05 Aug '26 | 154.00 | 160.00 | 153.95 | 157.25 | +10.15 | +6.90% | 0.00 cr | 91.6% | ₹0 cr |
| 04 Aug '26 | 143.50 | 149.00 | 143.00 | 147.10 | +3.15 | +2.19% | 0.00 cr | 87.3% | ₹0 cr |
| 03 Aug '26 | 145.00 | 149.00 | 140.95 | 143.95 | −6.00 | −4.00% | 0.00 cr | 95.7% | ₹0 cr |
| 31 Jul '26 | 150.30 | 150.60 | 146.05 | 149.95 | +1.60 | +1.08% | 0.00 cr | 55.3% | ₹0 cr |
| 30 Jul '26 | 142.20 | 148.75 | 142.20 | 148.35 | +6.15 | +4.32% | 0.00 cr | 76.1% | ₹0 cr |
| 29 Jul '26 | 142.05 | 143.95 | 140.00 | 142.20 | +1.50 | +1.07% | 0.00 cr | 94.8% | ₹0 cr |
| 28 Jul '26 | 148.00 | 148.80 | 140.00 | 140.70 | −5.75 | −3.93% | 0.00 cr | 80.3% | ₹0 cr |
| 27 Jul '26 | 148.95 | 153.30 | 146.00 | 146.45 | −3.50 | −2.33% | 0.00 cr | 93.8% | ₹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.
