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 | 224.00 | 234.65 | 224.00 | 234.65 | +11.15 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 239.95 | 243.40 | 220.90 | 223.50 | −8.35 | −3.60% | 0.01 cr | 65.1% | ₹3 cr |
| 02 Sep '26 | 231.85 | 231.85 | 224.90 | 231.85 | +11.00 | +4.98% | 0.01 cr | 60.7% | ₹2 cr |
| 01 Sep '26 | 220.85 | 220.85 | 220.85 | 220.85 | +10.50 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 210.30 | 210.35 | 210.30 | 210.35 | +19.10 | +9.99% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 181.00 | 193.90 | 181.00 | 191.25 | +12.40 | +6.93% | 0.00 cr | 68.1% | ₹1 cr |
| 27 Aug '26 | 182.00 | 182.00 | 172.00 | 178.85 | +3.85 | +2.20% | 0.02 cr | 97.7% | ₹3 cr |
| 26 Aug '26 | 171.50 | 176.95 | 169.00 | 175.00 | +6.45 | +3.83% | 0.00 cr | 87.4% | ₹1 cr |
| 25 Aug '26 | 168.00 | 169.70 | 160.50 | 168.55 | +5.30 | +3.25% | 0.00 cr | 78.7% | ₹0 cr |
| 24 Aug '26 | 178.00 | 178.00 | 161.00 | 163.25 | −7.35 | −4.31% | 0.00 cr | 78.5% | ₹0 cr |
| 21 Aug '26 | 179.80 | 179.80 | 165.50 | 170.60 | −3.95 | −2.26% | 0.00 cr | 84.4% | ₹1 cr |
| 20 Aug '26 | 187.00 | 188.00 | 171.10 | 174.55 | −7.25 | −3.99% | 0.01 cr | 89.9% | ₹1 cr |
| 19 Aug '26 | 171.95 | 185.75 | 171.95 | 181.80 | +11.65 | +6.85% | 0.01 cr | 92.3% | ₹1 cr |
| 18 Aug '26 | 172.00 | 172.00 | 165.50 | 170.15 | +2.20 | +1.31% | 0.00 cr | 95.5% | ₹0 cr |
| 17 Aug '26 | 171.95 | 171.95 | 165.50 | 167.95 | +3.85 | +2.35% | 0.00 cr | 80.3% | ₹0 cr |
| 14 Aug '26 | 164.00 | 165.30 | 157.70 | 164.10 | +0.70 | +0.43% | 0.00 cr | 83.5% | ₹0 cr |
| 13 Aug '26 | 171.90 | 171.90 | 161.70 | 163.40 | −1.45 | −0.88% | 0.00 cr | 96.0% | ₹0 cr |
| 12 Aug '26 | 172.00 | 172.00 | 160.00 | 164.85 | −4.95 | −2.92% | 0.00 cr | 83.8% | ₹0 cr |
| 11 Aug '26 | 172.00 | 172.00 | 165.30 | 169.80 | +0.75 | +0.44% | 0.00 cr | 86.4% | ₹0 cr |
| 10 Aug '26 | 176.95 | 176.95 | 168.00 | 169.05 | −1.30 | −0.76% | 0.00 cr | 91.7% | ₹0 cr |
| 07 Aug '26 | 179.40 | 179.45 | 169.35 | 170.35 | +7.20 | +4.41% | 0.01 cr | 82.0% | ₹1 cr |
| 06 Aug '26 | 163.15 | 163.15 | 163.15 | 163.15 | +7.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 146.50 | 155.40 | 146.50 | 155.40 | +7.40 | +5.00% | 0.00 cr | 93.1% | ₹0 cr |
| 04 Aug '26 | 150.80 | 151.90 | 147.50 | 148.00 | +0.10 | +0.07% | 0.00 cr | 92.8% | ₹0 cr |
| 03 Aug '26 | 148.75 | 151.45 | 146.00 | 147.90 | −0.85 | −0.57% | 0.00 cr | 79.1% | ₹0 cr |
| 31 Jul '26 | 155.95 | 155.95 | 146.30 | 148.75 | −3.75 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 159.00 | 159.00 | 151.10 | 152.50 | −2.55 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 157.90 | 157.90 | 148.00 | 155.05 | +2.05 | +1.34% | 0.00 cr | 78.1% | ₹0 cr |
| 28 Jul '26 | 153.00 | 153.65 | 150.95 | 153.00 | +0.05 | +0.03% | 0.00 cr | 66.4% | ₹0 cr |
| 27 Jul '26 | 154.10 | 159.10 | 151.35 | 152.95 | −1.15 | −0.75% | 0.00 cr | 74.6% | ₹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.
