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 | 244.70 | 254.70 | 230.00 | 249.35 | +10.40 | +4.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 236.90 | 241.95 | 234.05 | 238.95 | +3.20 | +1.36% | 0.00 cr | 70.2% | ₹0 cr |
| 02 Sep '26 | 236.45 | 240.00 | 229.20 | 235.75 | +5.05 | +2.19% | 0.00 cr | 52.8% | ₹0 cr |
| 01 Sep '26 | 239.15 | 244.60 | 230.10 | 230.70 | −7.80 | −3.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 244.50 | 244.50 | 234.00 | 238.50 | −0.30 | −0.13% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 232.80 | 240.00 | 222.00 | 238.80 | +15.10 | +6.75% | 0.00 cr | 80.5% | ₹0 cr |
| 27 Aug '26 | 214.80 | 228.95 | 208.85 | 223.70 | +8.90 | +4.14% | 0.00 cr | 83.6% | ₹0 cr |
| 26 Aug '26 | 221.00 | 228.00 | 207.80 | 214.80 | −6.20 | −2.81% | 0.00 cr | 69.8% | ₹0 cr |
| 25 Aug '26 | 227.95 | 230.00 | 214.00 | 221.00 | +2.90 | +1.33% | 0.00 cr | 66.6% | ₹0 cr |
| 24 Aug '26 | 231.55 | 234.00 | 218.00 | 218.10 | −13.45 | −5.81% | 0.00 cr | 92.6% | ₹0 cr |
| 21 Aug '26 | 225.00 | 234.80 | 225.00 | 231.55 | +4.45 | +1.96% | 0.00 cr | 80.8% | ₹0 cr |
| 20 Aug '26 | 229.95 | 230.00 | 220.00 | 227.10 | +3.90 | +1.75% | 0.00 cr | 76.9% | ₹0 cr |
| 19 Aug '26 | 224.80 | 229.70 | 218.55 | 223.20 | +2.30 | +1.04% | 0.00 cr | 69.2% | ₹0 cr |
| 18 Aug '26 | 230.00 | 232.00 | 210.00 | 220.90 | +0.05 | +0.02% | 0.00 cr | 68.6% | ₹0 cr |
| 17 Aug '26 | 215.50 | 233.00 | 212.00 | 220.85 | +8.25 | +3.88% | 0.00 cr | 71.6% | ₹0 cr |
| 14 Aug '26 | 219.65 | 219.65 | 203.50 | 212.60 | +7.45 | +3.63% | 0.00 cr | 88.8% | ₹0 cr |
| 13 Aug '26 | 217.65 | 219.90 | 205.00 | 205.15 | −12.50 | −5.74% | 0.00 cr | 97.6% | ₹0 cr |
| 12 Aug '26 | 210.10 | 228.00 | 210.10 | 217.65 | −0.35 | −0.16% | 0.00 cr | 81.6% | ₹0 cr |
| 11 Aug '26 | 216.90 | 220.00 | 211.40 | 218.00 | +1.10 | +0.51% | 0.00 cr | 92.0% | ₹0 cr |
| 10 Aug '26 | 214.00 | 223.70 | 205.00 | 216.90 | +10.35 | +5.01% | 0.00 cr | 78.4% | ₹0 cr |
| 07 Aug '26 | 224.00 | 225.00 | 197.00 | 206.55 | −7.45 | −3.48% | 0.00 cr | 66.3% | ₹0 cr |
| 06 Aug '26 | 222.80 | 222.80 | 210.20 | 214.00 | +1.40 | +0.66% | 0.00 cr | 87.8% | ₹0 cr |
| 05 Aug '26 | 220.00 | 223.45 | 210.00 | 212.60 | −5.85 | −2.68% | 0.00 cr | 83.1% | ₹0 cr |
| 04 Aug '26 | 210.00 | 224.35 | 200.30 | 218.45 | +12.20 | +5.92% | 0.00 cr | 83.0% | ₹0 cr |
| 03 Aug '26 | 206.95 | 209.70 | 172.65 | 206.25 | +11.65 | +5.99% | 0.00 cr | 69.5% | ₹1 cr |
| 31 Jul '26 | 195.00 | 195.00 | 190.00 | 194.60 | +0.00 | +0.00% | 0.00 cr | 91.7% | ₹0 cr |
| 30 Jul '26 | 198.00 | 198.00 | 189.50 | 194.60 | +2.80 | +1.46% | 0.00 cr | 64.5% | ₹0 cr |
| 29 Jul '26 | 195.00 | 198.00 | 191.50 | 191.80 | −5.15 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 196.00 | 203.95 | 189.50 | 196.95 | −1.50 | −0.76% | 0.00 cr | 93.7% | ₹0 cr |
| 27 Jul '26 | 195.00 | 204.00 | 187.10 | 198.45 | +7.05 | +3.68% | 0.00 cr | 80.1% | ₹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.
