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 | 242.00 | 242.00 | 242.00 | 242.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 250.00 | 250.00 | 241.00 | 242.00 | −8.00 | −3.20% | 0.00 cr | 98.1% | ₹0 cr |
| 01 Sep '26 | 237.50 | 250.00 | 237.50 | 250.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 240.00 | 250.00 | 238.80 | 250.00 | +3.00 | +1.21% | 0.00 cr | 93.7% | ₹0 cr |
| 26 Aug '26 | 247.00 | 247.00 | 247.00 | 247.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 250.95 | 250.95 | 247.00 | 247.00 | −6.70 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 254.00 | 254.00 | 253.70 | 253.70 | −0.30 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 254.00 | 254.00 | 254.00 | 254.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 255.95 | 256.00 | 254.00 | 254.00 | +10.00 | +4.10% | 0.00 cr | 98.0% | ₹0 cr |
| 18 Aug '26 | 240.00 | 244.00 | 240.00 | 244.00 | +10.05 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 235.00 | 235.00 | 233.95 | 233.95 | +9.95 | +4.44% | 0.00 cr | 99.1% | ₹0 cr |
| 13 Aug '26 | 224.00 | 224.00 | 224.00 | 224.00 | −0.95 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 224.95 | 224.95 | 224.95 | 224.95 | +9.95 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 208.95 | 215.00 | 199.00 | 215.00 | +6.05 | +2.90% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 210.00 | 210.00 | 208.95 | 208.95 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 208.00 | 229.75 | 208.00 | 209.00 | −9.90 | −4.52% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 218.90 | 218.90 | 218.90 | 218.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 227.00 | 227.00 | 218.90 | 218.90 | −8.10 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 227.00 | 227.00 | 227.00 | 227.00 | −9.00 | −3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 236.00 | 236.00 | 236.00 | 236.00 | +11.00 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 205.30 | 225.00 | 205.30 | 225.00 | +9.00 | +4.17% | 0.00 cr | 70.8% | ₹0 cr |
| 27 Jul '26 | 216.00 | 234.90 | 216.00 | 216.00 | −9.00 | −4.00% | 0.00 cr | 79.6% | ₹0 cr |
| 23 Jul '26 | 215.00 | 225.00 | 215.00 | 225.00 | +10.00 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 215.00 | 215.00 | 215.00 | 215.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 215.00 | 215.00 | 215.00 | 215.00 | +4.00 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 211.10 | 211.10 | 211.00 | 211.00 | +0.00 | +0.00% | 0.00 cr | 52.4% | ₹0 cr |
| 16 Jul '26 | 224.00 | 224.00 | 211.00 | 211.00 | −4.50 | −2.09% | 0.00 cr | 91.3% | ₹0 cr |
| 15 Jul '26 | 215.05 | 220.05 | 215.05 | 215.50 | −9.65 | −4.29% | 0.00 cr | 73.3% | ₹0 cr |
| 14 Jul '26 | 225.15 | 230.05 | 225.15 | 225.15 | −11.85 | −5.00% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Jul '26 | 237.00 | 237.00 | 237.00 | 237.00 | +0.00 | +0.00% | 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.
