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 | 221.00 | 226.70 | 211.50 | 222.10 | −1.05 | −0.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 222.80 | 225.00 | 219.50 | 223.15 | +3.95 | +1.80% | 0.00 cr | 84.7% | ₹0 cr |
| 02 Sep '26 | 216.00 | 221.00 | 215.05 | 219.20 | +4.60 | +2.14% | 0.00 cr | 83.8% | ₹0 cr |
| 01 Sep '26 | 214.20 | 218.40 | 212.20 | 214.60 | +1.50 | +0.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 215.40 | 219.00 | 213.10 | 213.10 | −2.30 | −1.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 219.95 | 219.95 | 215.10 | 215.40 | −1.65 | −0.76% | 0.00 cr | 71.9% | ₹0 cr |
| 27 Aug '26 | 218.00 | 219.00 | 213.10 | 217.05 | −0.20 | −0.09% | 0.00 cr | 92.2% | ₹0 cr |
| 26 Aug '26 | 222.40 | 222.40 | 215.80 | 217.25 | +0.35 | +0.16% | 0.00 cr | 89.5% | ₹0 cr |
| 25 Aug '26 | 223.00 | 224.50 | 216.00 | 216.90 | −4.70 | −2.12% | 0.00 cr | 89.6% | ₹0 cr |
| 24 Aug '26 | 218.00 | 226.90 | 218.00 | 221.60 | −1.50 | −0.67% | 0.00 cr | 77.7% | ₹0 cr |
| 21 Aug '26 | 234.70 | 235.00 | 222.00 | 223.10 | −4.70 | −2.06% | 0.00 cr | 81.5% | ₹1 cr |
| 20 Aug '26 | 230.85 | 230.85 | 224.00 | 227.80 | +4.35 | +1.95% | 0.00 cr | 72.8% | ₹1 cr |
| 19 Aug '26 | 218.90 | 228.00 | 212.00 | 223.45 | +11.55 | +5.45% | 0.01 cr | 75.2% | ₹1 cr |
| 18 Aug '26 | 213.00 | 218.60 | 190.00 | 211.90 | +5.15 | +2.49% | 0.03 cr | 90.9% | ₹6 cr |
| 17 Aug '26 | 220.00 | 220.00 | 205.10 | 206.75 | −8.80 | −4.08% | 0.00 cr | 72.9% | ₹0 cr |
| 14 Aug '26 | 231.50 | 236.00 | 210.00 | 215.55 | −8.20 | −3.66% | 0.00 cr | 72.1% | ₹1 cr |
| 13 Aug '26 | 233.00 | 233.00 | 222.00 | 223.75 | −2.10 | −0.93% | 0.00 cr | 64.8% | ₹1 cr |
| 12 Aug '26 | 227.00 | 231.00 | 216.00 | 225.85 | +10.20 | +4.73% | 0.00 cr | 86.4% | ₹1 cr |
| 11 Aug '26 | 232.95 | 232.95 | 212.00 | 215.65 | −9.60 | −4.26% | 0.00 cr | 67.5% | ₹0 cr |
| 10 Aug '26 | 226.30 | 233.00 | 217.00 | 225.25 | −1.05 | −0.46% | 0.00 cr | 78.0% | ₹0 cr |
| 07 Aug '26 | 219.90 | 235.00 | 219.00 | 226.30 | +11.80 | +5.50% | 0.01 cr | 82.6% | ₹2 cr |
| 06 Aug '26 | 189.95 | 217.90 | 189.95 | 214.50 | +26.25 | +13.94% | 0.01 cr | 64.5% | ₹2 cr |
| 05 Aug '26 | 184.15 | 190.00 | 181.50 | 188.25 | +4.15 | +2.25% | 0.00 cr | 85.3% | ₹0 cr |
| 04 Aug '26 | 185.60 | 189.45 | 181.05 | 184.10 | −1.45 | −0.78% | 0.00 cr | 69.8% | ₹0 cr |
| 03 Aug '26 | 191.00 | 194.00 | 184.10 | 185.55 | −4.30 | −2.26% | 0.00 cr | 75.0% | ₹0 cr |
| 31 Jul '26 | 188.95 | 190.90 | 184.35 | 189.85 | +0.85 | +0.45% | 0.00 cr | 80.9% | ₹0 cr |
| 30 Jul '26 | 182.05 | 192.85 | 182.05 | 189.00 | +2.50 | +1.34% | 0.00 cr | 60.3% | ₹0 cr |
| 29 Jul '26 | 184.00 | 193.35 | 180.00 | 186.50 | +3.45 | +1.88% | 0.00 cr | 57.8% | ₹1 cr |
| 28 Jul '26 | 170.00 | 189.00 | 170.00 | 183.05 | +6.85 | +3.89% | 0.00 cr | 69.3% | ₹0 cr |
| 27 Jul '26 | 183.90 | 183.90 | 173.15 | 176.20 | +4.90 | +2.86% | 0.00 cr | 78.4% | ₹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.
