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 | 215.00 | 220.00 | 215.00 | 220.00 | −0.30 | −0.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 219.60 | 220.50 | 219.60 | 220.30 | +6.30 | +2.94% | 0.00 cr | 91.3% | ₹0 cr |
| 02 Sep '26 | 213.40 | 214.00 | 210.00 | 214.00 | −6.80 | −3.08% | 0.00 cr | 88.9% | ₹0 cr |
| 01 Sep '26 | 218.85 | 220.90 | 216.00 | 220.80 | +4.95 | +2.29% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 204.85 | 221.00 | 200.00 | 215.85 | +4.85 | +2.30% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 200.00 | 220.00 | 199.00 | 211.00 | +13.65 | +6.92% | 0.01 cr | 78.7% | ₹1 cr |
| 27 Aug '26 | 190.00 | 198.00 | 189.80 | 197.35 | +7.35 | +3.87% | 0.00 cr | 96.2% | ₹0 cr |
| 26 Aug '26 | 190.00 | 190.00 | 190.00 | 190.00 | +9.90 | +5.50% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 190.00 | 190.00 | 180.10 | 180.10 | −13.90 | −7.16% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 195.30 | 195.80 | 193.40 | 194.00 | +9.00 | +4.86% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Aug '26 | 185.15 | 185.15 | 184.80 | 185.00 | −5.00 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 190.00 | 190.00 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 191.00 | 191.00 | 190.00 | 190.00 | +0.00 | +0.00% | 0.00 cr | 90.9% | ₹0 cr |
| 18 Aug '26 | 190.55 | 192.00 | 190.00 | 190.00 | −5.00 | −2.56% | 0.00 cr | 89.5% | ₹0 cr |
| 17 Aug '26 | 194.00 | 195.00 | 194.00 | 195.00 | +4.00 | +2.09% | 0.00 cr | 91.7% | ₹0 cr |
| 14 Aug '26 | 195.30 | 195.30 | 190.00 | 191.00 | +1.00 | +0.53% | 0.00 cr | 71.4% | ₹0 cr |
| 13 Aug '26 | 190.55 | 190.55 | 189.90 | 190.00 | +0.00 | +0.00% | 0.00 cr | 87.5% | ₹0 cr |
| 12 Aug '26 | 192.00 | 192.00 | 188.00 | 190.00 | −3.00 | −1.55% | 0.00 cr | 95.5% | ₹0 cr |
| 11 Aug '26 | 196.25 | 196.25 | 193.00 | 193.00 | +2.95 | +1.55% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 199.00 | 199.00 | 190.00 | 190.05 | −1.95 | −1.02% | 0.00 cr | 95.0% | ₹0 cr |
| 07 Aug '26 | 195.00 | 200.00 | 192.00 | 192.00 | −8.00 | −4.00% | 0.00 cr | 93.3% | ₹0 cr |
| 06 Aug '26 | 200.00 | 200.00 | 200.00 | 200.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 197.00 | 200.00 | 192.00 | 200.00 | +2.80 | +1.42% | 0.00 cr | 77.8% | ₹0 cr |
| 04 Aug '26 | 200.05 | 200.05 | 195.00 | 197.20 | −3.85 | −1.91% | 0.00 cr | 77.8% | ₹0 cr |
| 03 Aug '26 | 194.00 | 206.00 | 194.00 | 201.05 | +10.05 | +5.26% | 0.00 cr | 84.1% | ₹1 cr |
| 31 Jul '26 | 180.00 | 193.30 | 180.00 | 191.00 | +7.50 | +4.09% | 0.00 cr | 57.1% | ₹0 cr |
| 30 Jul '26 | 184.00 | 185.00 | 183.00 | 183.50 | −0.50 | −0.27% | 0.00 cr | 90.0% | ₹0 cr |
| 29 Jul '26 | 185.00 | 185.90 | 182.00 | 184.00 | +4.00 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 180.00 | 180.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 90.0% | ₹0 cr |
| 27 Jul '26 | 181.00 | 181.00 | 180.00 | 180.00 | +0.00 | +0.00% | 0.00 cr | 94.4% | ₹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.
