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 | 200.00 | 200.00 | 194.35 | 199.90 | −5.80 | −2.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 208.00 | 208.00 | 194.60 | 205.70 | +5.65 | +2.82% | 0.00 cr | 59.7% | ₹0 cr |
| 02 Sep '26 | 193.00 | 200.05 | 192.00 | 200.05 | +1.25 | +0.63% | 0.00 cr | 91.1% | ₹0 cr |
| 01 Sep '26 | 197.00 | 201.90 | 196.55 | 198.80 | +1.30 | +0.66% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 207.95 | 207.95 | 197.00 | 197.50 | −3.45 | −1.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 190.00 | 207.00 | 190.00 | 200.95 | +7.80 | +4.04% | 0.00 cr | 78.3% | ₹0 cr |
| 27 Aug '26 | 189.00 | 193.25 | 186.10 | 193.15 | −3.25 | −1.65% | 0.00 cr | 61.2% | ₹0 cr |
| 26 Aug '26 | 195.50 | 200.00 | 194.05 | 196.40 | +0.05 | +0.03% | 0.00 cr | 92.2% | ₹0 cr |
| 25 Aug '26 | 209.80 | 209.80 | 194.05 | 196.35 | +3.05 | +1.58% | 0.00 cr | 72.0% | ₹0 cr |
| 24 Aug '26 | 197.75 | 206.00 | 187.30 | 193.30 | −5.40 | −2.72% | 0.00 cr | 62.9% | ₹0 cr |
| 21 Aug '26 | 213.50 | 213.50 | 197.10 | 198.70 | −2.40 | −1.19% | 0.00 cr | 82.2% | ₹0 cr |
| 20 Aug '26 | 200.05 | 204.10 | 197.10 | 201.10 | +6.65 | +3.42% | 0.00 cr | 94.6% | ₹0 cr |
| 19 Aug '26 | 200.05 | 200.05 | 191.10 | 194.45 | −6.60 | −3.28% | 0.00 cr | 72.8% | ₹0 cr |
| 18 Aug '26 | 206.10 | 209.00 | 201.00 | 201.05 | −4.15 | −2.02% | 0.00 cr | 67.8% | ₹0 cr |
| 17 Aug '26 | 206.40 | 226.85 | 205.00 | 205.20 | +3.80 | +1.89% | 0.00 cr | 56.5% | ₹0 cr |
| 14 Aug '26 | 197.00 | 209.00 | 197.00 | 201.40 | +18.55 | +10.14% | 0.00 cr | 90.5% | ₹0 cr |
| 13 Aug '26 | 180.55 | 195.15 | 180.55 | 182.85 | −9.15 | −4.77% | 0.00 cr | 78.8% | ₹0 cr |
| 12 Aug '26 | 186.00 | 192.00 | 186.00 | 192.00 | +6.00 | +3.23% | 0.00 cr | 98.4% | ₹0 cr |
| 11 Aug '26 | 186.00 | 186.05 | 186.00 | 186.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 180.10 | 190.00 | 180.10 | 186.00 | −1.55 | −0.83% | 0.00 cr | 95.7% | ₹0 cr |
| 07 Aug '26 | 181.00 | 192.90 | 181.00 | 187.55 | +0.55 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 192.00 | 192.00 | 187.00 | 187.00 | +1.00 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 181.00 | 192.00 | 181.00 | 186.00 | +4.70 | +2.59% | 0.00 cr | 96.5% | ₹0 cr |
| 04 Aug '26 | 179.50 | 186.95 | 179.50 | 181.30 | +7.80 | +4.50% | 0.00 cr | 95.3% | ₹0 cr |
| 03 Aug '26 | 184.00 | 184.00 | 172.05 | 173.50 | −9.50 | −5.19% | 0.00 cr | 84.3% | ₹0 cr |
| 31 Jul '26 | 180.00 | 183.00 | 179.00 | 183.00 | +2.40 | +1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 178.10 | 183.90 | 175.50 | 180.60 | +2.50 | +1.40% | 0.00 cr | 57.9% | ₹0 cr |
| 29 Jul '26 | 174.05 | 181.60 | 174.05 | 178.10 | −2.85 | −1.58% | 0.00 cr | 93.1% | ₹0 cr |
| 28 Jul '26 | 174.00 | 181.00 | 174.00 | 180.95 | +4.00 | +2.26% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Jul '26 | 175.20 | 181.80 | 173.85 | 176.95 | +3.10 | +1.78% | 0.00 cr | 52.2% | ₹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.
