End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 184.00 | 198.95 | 184.00 | 195.00 | +9.95 | +5.38% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 200.00 | 200.00 | 185.05 | 185.05 | −23.95 | −11.46% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 208.95 | 209.00 | 208.95 | 209.00 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 174.10 | 208.95 | 172.50 | 208.95 | −0.75 | −0.36% | 0.00 cr | 44.4% | ₹0 cr |
| 13 Aug '26 | 209.70 | 209.70 | 209.70 | 209.70 | −0.30 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 210.00 | 210.00 | 210.00 | 210.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 208.85 | 210.00 | 208.85 | 210.00 | +1.10 | +0.53% | 0.00 cr | 76.9% | ₹0 cr |
| 10 Aug '26 | 208.90 | 208.90 | 208.90 | 208.90 | −0.55 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 209.45 | 209.45 | 209.45 | 209.45 | −3.45 | −1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 212.90 | 212.90 | 212.90 | 212.90 | −2.05 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 200.50 | 214.95 | 200.50 | 214.95 | +4.00 | +1.90% | 0.00 cr | 95.7% | ₹0 cr |
| 29 Jul '26 | 210.90 | 210.95 | 210.90 | 210.95 | +0.95 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 210.00 | 210.00 | 210.00 | 210.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 200.00 | 210.00 | 200.00 | 210.00 | −8.90 | −4.07% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Jul '26 | 219.00 | 219.00 | 218.90 | 218.90 | −2.80 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 222.00 | 222.00 | 221.70 | 221.70 | −1.20 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 216.95 | 222.90 | 216.95 | 222.90 | +5.00 | +2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 217.50 | 217.90 | 217.50 | 217.90 | −0.10 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 218.00 | 218.00 | 218.00 | 218.00 | −1.00 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 219.00 | 219.00 | 215.00 | 219.00 | −3.50 | −1.57% | 0.00 cr | 88.2% | ₹0 cr |
| 02 Jul '26 | 223.50 | 223.50 | 222.50 | 222.50 | +9.45 | +4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 213.05 | 213.05 | 213.05 | 213.05 | −10.95 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 212.00 | 224.00 | 212.00 | 224.00 | +12.00 | +5.66% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 224.90 | 224.90 | 212.00 | 212.00 | −13.00 | −5.78% | 0.00 cr | 90.9% | ₹0 cr |
| 23 Jun '26 | 225.00 | 225.00 | 225.00 | 225.00 | −3.50 | −1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 224.00 | 228.50 | 224.00 | 228.50 | +4.50 | +2.01% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Jun '26 | 229.95 | 229.95 | 224.00 | 224.00 | +10.05 | +4.70% | 0.00 cr | 93.3% | ₹0 cr |
| 15 Jun '26 | 213.95 | 213.95 | 213.95 | 213.95 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 215.00 | 215.00 | 214.00 | 214.00 | — | — | 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.
