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 | 229.95 | 229.95 | 215.50 | 217.15 | −5.85 | −2.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 222.00 | 223.00 | 222.00 | 223.00 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 215.00 | 223.00 | 215.00 | 222.95 | +8.65 | +4.04% | 0.00 cr | 98.4% | ₹0 cr |
| 01 Sep '26 | 221.35 | 224.00 | 211.70 | 214.30 | −2.70 | −1.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 220.05 | 225.00 | 207.80 | 217.00 | −4.00 | −1.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 220.85 | 221.05 | 220.80 | 221.00 | +1.00 | +0.45% | 0.00 cr | 64.4% | ₹0 cr |
| 27 Aug '26 | 238.00 | 238.00 | 220.00 | 220.00 | −3.70 | −1.65% | 0.00 cr | 81.6% | ₹0 cr |
| 26 Aug '26 | 227.20 | 234.80 | 222.30 | 223.70 | −9.20 | −3.95% | 0.00 cr | 88.0% | ₹0 cr |
| 25 Aug '26 | 233.00 | 233.00 | 222.30 | 232.90 | +6.75 | +2.98% | 0.00 cr | 50.6% | ₹0 cr |
| 24 Aug '26 | 219.00 | 235.95 | 219.00 | 226.15 | +3.95 | +1.78% | 0.00 cr | 81.3% | ₹0 cr |
| 21 Aug '26 | 229.65 | 234.50 | 221.50 | 222.20 | +0.25 | +0.11% | 0.00 cr | 92.3% | ₹0 cr |
| 20 Aug '26 | 237.50 | 237.50 | 214.00 | 221.95 | −5.65 | −2.48% | 0.00 cr | 73.0% | ₹0 cr |
| 19 Aug '26 | 223.10 | 228.40 | 220.30 | 227.60 | +4.50 | +2.02% | 0.00 cr | 68.0% | ₹0 cr |
| 18 Aug '26 | 247.00 | 247.00 | 220.25 | 223.10 | −7.15 | −3.11% | 0.00 cr | 67.7% | ₹0 cr |
| 17 Aug '26 | 235.95 | 237.95 | 230.00 | 230.25 | −1.05 | −0.45% | 0.00 cr | 80.0% | ₹0 cr |
| 14 Aug '26 | 238.50 | 238.50 | 230.35 | 231.30 | −0.35 | −0.15% | 0.00 cr | 68.5% | ₹0 cr |
| 13 Aug '26 | 218.40 | 231.65 | 218.00 | 231.65 | +15.50 | +7.17% | 0.00 cr | 95.3% | ₹0 cr |
| 12 Aug '26 | 228.00 | 228.40 | 210.25 | 216.15 | −12.15 | −5.32% | 0.00 cr | 89.1% | ₹0 cr |
| 11 Aug '26 | 260.00 | 260.00 | 222.00 | 228.30 | −4.20 | −1.81% | 0.00 cr | 52.9% | ₹0 cr |
| 10 Aug '26 | 237.55 | 237.55 | 230.90 | 232.50 | −0.35 | −0.15% | 0.00 cr | 97.6% | ₹0 cr |
| 07 Aug '26 | 248.75 | 248.75 | 230.45 | 232.85 | −9.60 | −3.96% | 0.00 cr | 64.8% | ₹0 cr |
| 06 Aug '26 | 234.90 | 245.75 | 234.90 | 242.45 | +7.55 | +3.21% | 0.00 cr | 81.5% | ₹0 cr |
| 05 Aug '26 | 239.00 | 245.95 | 225.65 | 234.90 | −5.10 | −2.12% | 0.00 cr | 81.1% | ₹0 cr |
| 04 Aug '26 | 239.00 | 246.75 | 235.00 | 240.00 | +0.90 | +0.38% | 0.00 cr | 98.5% | ₹0 cr |
| 03 Aug '26 | 227.00 | 244.00 | 227.00 | 239.10 | +12.00 | +5.28% | 0.00 cr | 92.0% | ₹0 cr |
| 31 Jul '26 | 236.95 | 237.00 | 227.00 | 227.10 | +0.30 | +0.13% | 0.00 cr | 90.5% | ₹0 cr |
| 30 Jul '26 | 253.95 | 253.95 | 226.00 | 226.80 | −9.20 | −3.90% | 0.00 cr | 81.4% | ₹0 cr |
| 29 Jul '26 | 230.15 | 247.75 | 229.00 | 236.00 | −0.15 | −0.06% | 0.00 cr | 86.1% | ₹0 cr |
| 28 Jul '26 | 248.75 | 250.00 | 235.00 | 236.15 | +5.55 | +2.41% | 0.00 cr | 82.0% | ₹0 cr |
| 27 Jul '26 | 222.00 | 238.85 | 220.05 | 230.60 | +6.70 | +2.99% | 0.00 cr | 56.4% | ₹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.
