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 | 204.85 | 206.00 | 204.85 | 205.95 | +4.40 | +2.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 196.40 | 204.00 | 196.40 | 201.55 | +6.15 | +3.15% | 0.00 cr | 71.0% | ₹1 cr |
| 02 Sep '26 | 199.90 | 205.00 | 194.20 | 195.40 | −4.05 | −2.03% | 0.01 cr | 84.3% | ₹3 cr |
| 01 Sep '26 | 192.25 | 201.90 | 190.00 | 199.45 | +5.25 | +2.70% | 0.02 cr | — | ₹4 cr |
| 31 Aug '26 | 202.50 | 219.00 | 188.00 | 194.20 | −3.70 | −1.87% | 0.03 cr | — | ₹6 cr |
| 28 Aug '26 | 170.10 | 202.00 | 166.00 | 197.90 | +27.15 | +15.90% | 0.04 cr | 75.8% | ₹7 cr |
| 27 Aug '26 | 165.95 | 173.65 | 165.95 | 170.75 | +6.45 | +3.93% | 0.00 cr | 87.8% | ₹1 cr |
| 26 Aug '26 | 161.10 | 164.30 | 161.10 | 164.30 | −0.10 | −0.06% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Aug '26 | 166.10 | 167.50 | 163.10 | 164.40 | +0.25 | +0.15% | 0.01 cr | 78.0% | ₹1 cr |
| 24 Aug '26 | 160.00 | 167.90 | 159.80 | 164.15 | +4.15 | +2.59% | 0.01 cr | 78.8% | ₹1 cr |
| 21 Aug '26 | 155.30 | 160.00 | 155.00 | 160.00 | +4.70 | +3.03% | 0.00 cr | 90.5% | ₹0 cr |
| 20 Aug '26 | 156.00 | 156.00 | 154.00 | 155.30 | +0.80 | +0.52% | 0.00 cr | 70.0% | ₹0 cr |
| 19 Aug '26 | 154.95 | 155.10 | 149.00 | 154.50 | +7.10 | +4.82% | 0.01 cr | 79.6% | ₹1 cr |
| 18 Aug '26 | 158.95 | 160.00 | 144.95 | 147.40 | −7.60 | −4.90% | 0.01 cr | 81.4% | ₹2 cr |
| 17 Aug '26 | 156.75 | 159.00 | 152.95 | 155.00 | +2.15 | +1.41% | 0.01 cr | 88.5% | ₹1 cr |
| 14 Aug '26 | 147.95 | 156.00 | 145.10 | 152.85 | +10.50 | +7.38% | 0.02 cr | 80.8% | ₹2 cr |
| 13 Aug '26 | 145.00 | 146.00 | 141.00 | 142.35 | −3.35 | −2.30% | 0.00 cr | 81.1% | ₹1 cr |
| 12 Aug '26 | 145.75 | 146.25 | 141.95 | 145.70 | +2.10 | +1.46% | 0.00 cr | 95.8% | ₹1 cr |
| 11 Aug '26 | 146.00 | 146.00 | 143.60 | 143.60 | −1.30 | −0.90% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 139.00 | 146.00 | 139.00 | 144.90 | +4.40 | +3.13% | 0.00 cr | 88.9% | ₹1 cr |
| 07 Aug '26 | 143.90 | 146.00 | 140.50 | 140.50 | −3.50 | −2.43% | 0.00 cr | 80.0% | ₹0 cr |
| 06 Aug '26 | 144.00 | 144.65 | 144.00 | 144.00 | +0.60 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 136.95 | 146.90 | 136.95 | 143.40 | +7.40 | +5.44% | 0.02 cr | 94.0% | ₹4 cr |
| 04 Aug '26 | 141.00 | 141.00 | 130.35 | 136.00 | −4.00 | −2.86% | 0.00 cr | 70.0% | ₹0 cr |
| 03 Aug '26 | 137.00 | 140.00 | 137.00 | 140.00 | +0.90 | +0.65% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 142.00 | 146.00 | 139.10 | 139.10 | +3.05 | +2.24% | 0.00 cr | 90.0% | ₹0 cr |
| 30 Jul '26 | 141.85 | 141.85 | 136.05 | 136.05 | −2.35 | −1.70% | 0.00 cr | 70.6% | ₹0 cr |
| 29 Jul '26 | 132.00 | 142.00 | 132.00 | 138.40 | +11.40 | +8.98% | 0.00 cr | 85.7% | ₹0 cr |
| 28 Jul '26 | 131.00 | 131.00 | 127.00 | 127.00 | −4.00 | −3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 131.00 | 132.00 | 129.00 | 131.00 | +4.00 | +3.15% | 0.00 cr | 94.1% | ₹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.
