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 | 230.60 | 237.50 | 230.00 | 231.50 | −5.35 | −2.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 226.20 | 239.00 | 226.20 | 236.85 | +8.80 | +3.86% | 0.00 cr | 80.6% | ₹0 cr |
| 02 Sep '26 | 231.25 | 234.70 | 225.00 | 228.05 | −6.65 | −2.83% | 0.00 cr | 88.0% | ₹0 cr |
| 01 Sep '26 | 236.75 | 236.75 | 231.00 | 234.70 | −6.05 | −2.51% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 236.05 | 240.85 | 236.00 | 240.75 | −0.20 | −0.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 245.00 | 245.00 | 233.50 | 240.95 | −4.65 | −1.89% | 0.00 cr | 81.8% | ₹0 cr |
| 27 Aug '26 | 246.80 | 246.80 | 235.50 | 245.60 | +2.45 | +1.01% | 0.00 cr | 80.3% | ₹0 cr |
| 26 Aug '26 | 247.90 | 247.90 | 236.05 | 243.15 | +6.20 | +2.62% | 0.00 cr | 94.2% | ₹0 cr |
| 25 Aug '26 | 254.95 | 254.95 | 235.00 | 236.95 | −8.85 | −3.60% | 0.00 cr | 84.2% | ₹0 cr |
| 24 Aug '26 | 238.00 | 247.50 | 238.00 | 245.80 | +3.10 | +1.28% | 0.00 cr | 70.2% | ₹0 cr |
| 21 Aug '26 | 243.00 | 247.00 | 242.00 | 242.70 | +5.65 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 236.35 | 238.50 | 230.60 | 237.05 | +0.70 | +0.30% | 0.00 cr | 96.9% | ₹0 cr |
| 19 Aug '26 | 230.40 | 238.50 | 229.10 | 236.35 | +0.75 | +0.32% | 0.00 cr | 89.5% | ₹0 cr |
| 18 Aug '26 | 234.50 | 237.00 | 226.05 | 235.60 | +6.30 | +2.75% | 0.00 cr | 86.3% | ₹0 cr |
| 17 Aug '26 | 238.50 | 238.50 | 229.00 | 229.30 | −1.90 | −0.82% | 0.00 cr | 98.0% | ₹0 cr |
| 14 Aug '26 | 248.50 | 249.90 | 228.35 | 231.20 | −9.15 | −3.81% | 0.00 cr | 74.3% | ₹0 cr |
| 13 Aug '26 | 243.20 | 250.05 | 238.20 | 240.35 | −2.60 | −1.07% | 0.00 cr | 82.0% | ₹0 cr |
| 12 Aug '26 | 230.10 | 245.75 | 230.10 | 242.95 | +0.75 | +0.31% | 0.00 cr | 70.5% | ₹0 cr |
| 11 Aug '26 | 247.20 | 254.00 | 242.20 | 242.20 | −12.70 | −4.98% | 0.00 cr | 96.5% | ₹0 cr |
| 10 Aug '26 | 257.90 | 258.00 | 248.25 | 254.90 | +1.05 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 241.70 | 253.95 | 235.00 | 253.85 | +11.95 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 242.55 | 243.40 | 236.00 | 241.90 | −0.65 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 247.50 | 252.00 | 238.00 | 242.55 | −4.35 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 255.00 | 255.00 | 235.00 | 246.90 | +3.95 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 253.50 | 253.50 | 242.95 | 242.95 | −0.50 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 251.95 | 256.00 | 242.75 | 243.45 | −8.50 | −3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 247.85 | 252.95 | 246.00 | 251.95 | +4.10 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 248.00 | 248.00 | 238.55 | 247.85 | −0.10 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 242.50 | 247.95 | 235.55 | 247.95 | +5.45 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 251.00 | 251.00 | 242.00 | 242.50 | −8.50 | −3.39% | 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.
