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 | 194.00 | 194.00 | 194.00 | 194.00 | +6.00 | +3.19% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 190.00 | 190.00 | 188.00 | 188.00 | +1.50 | +0.80% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 188.00 | 188.00 | 186.50 | 186.50 | −1.50 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 174.15 | 188.00 | 174.00 | 188.00 | +0.10 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 194.50 | 194.50 | 176.05 | 187.90 | −1.95 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 170.05 | 189.85 | 170.05 | 189.85 | +9.85 | +5.47% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 178.00 | 180.00 | 178.00 | 180.00 | +2.00 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 178.00 | 178.00 | 178.00 | 178.00 | −9.00 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 187.00 | 187.00 | 187.00 | 187.00 | −5.00 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 192.00 | 192.00 | 192.00 | 192.00 | +1.00 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 194.75 | 194.75 | 191.00 | 191.00 | −0.60 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 199.00 | 199.00 | 190.00 | 191.60 | −7.40 | −3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 199.00 | 199.00 | 199.00 | 199.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 199.00 | 199.00 | 199.00 | 199.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 203.00 | 203.00 | 199.00 | 199.00 | −0.50 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 190.00 | 199.50 | 190.00 | 199.50 | +9.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 190.00 | 190.00 | 190.00 | 190.00 | −10.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 190.00 | 205.00 | 190.00 | 200.00 | +1.00 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 199.00 | 199.00 | 199.00 | 199.00 | −2.00 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 201.00 | 201.00 | 201.00 | 201.00 | +1.00 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 213.00 | 213.00 | 200.00 | 200.00 | −4.00 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 204.00 | 204.00 | 204.00 | 204.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 202.00 | 204.00 | 202.00 | 204.00 | −0.15 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 205.00 | 208.00 | 203.10 | 204.15 | −0.95 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 205.00 | 205.10 | 203.30 | 205.10 | −8.90 | −4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 214.00 | 214.00 | 214.00 | 214.00 | −11.25 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 225.25 | 225.25 | 225.25 | 225.25 | +9.25 | +4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 216.00 | 216.00 | 216.00 | 216.00 | +9.05 | +4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 208.00 | 208.00 | 206.70 | 206.95 | +7.05 | +3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 185.55 | 199.90 | 185.55 | 199.90 | +4.60 | +2.36% | 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.
