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 | 189.50 | 197.85 | 187.50 | 189.60 | −0.85 | −0.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 189.25 | 197.95 | 189.15 | 190.45 | −3.90 | −2.01% | 0.00 cr | 75.5% | ₹0 cr |
| 02 Sep '26 | 194.90 | 202.50 | 190.25 | 194.35 | +0.00 | +0.00% | 0.00 cr | 72.6% | ₹0 cr |
| 01 Sep '26 | 198.00 | 200.00 | 188.05 | 194.35 | +1.90 | +0.99% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 185.95 | 203.50 | 177.25 | 192.45 | +10.20 | +5.60% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 184.00 | 185.00 | 180.00 | 182.25 | −1.85 | −1.00% | 0.00 cr | 93.5% | ₹0 cr |
| 27 Aug '26 | 188.10 | 191.85 | 181.15 | 184.10 | −1.30 | −0.70% | 0.00 cr | 66.5% | ₹0 cr |
| 26 Aug '26 | 189.95 | 191.80 | 185.30 | 185.40 | −4.55 | −2.40% | 0.00 cr | 83.9% | ₹0 cr |
| 25 Aug '26 | 194.00 | 194.00 | 184.30 | 189.95 | +1.15 | +0.61% | 0.00 cr | 78.4% | ₹0 cr |
| 24 Aug '26 | 195.30 | 195.50 | 188.00 | 188.80 | −4.60 | −2.38% | 0.00 cr | 65.0% | ₹0 cr |
| 21 Aug '26 | 194.70 | 194.70 | 190.70 | 193.40 | +2.55 | +1.34% | 0.00 cr | 83.7% | ₹0 cr |
| 20 Aug '26 | 199.85 | 200.00 | 190.00 | 190.85 | −3.75 | −1.93% | 0.00 cr | 81.1% | ₹0 cr |
| 19 Aug '26 | 209.95 | 209.95 | 189.95 | 194.60 | −6.35 | −3.16% | 0.00 cr | 76.7% | ₹1 cr |
| 18 Aug '26 | 197.95 | 206.50 | 190.15 | 200.95 | +8.60 | +4.47% | 0.00 cr | 92.2% | ₹1 cr |
| 17 Aug '26 | 193.05 | 204.00 | 186.05 | 192.35 | −3.25 | −1.66% | 0.00 cr | 92.5% | ₹1 cr |
| 14 Aug '26 | 192.00 | 200.00 | 188.05 | 195.60 | +4.15 | +2.17% | 0.00 cr | 71.2% | ₹1 cr |
| 13 Aug '26 | 194.00 | 194.00 | 185.00 | 191.45 | +5.45 | +2.93% | 0.00 cr | 87.5% | ₹0 cr |
| 12 Aug '26 | 185.00 | 195.75 | 184.00 | 186.00 | −2.05 | −1.09% | 0.00 cr | 79.6% | ₹0 cr |
| 11 Aug '26 | 198.00 | 198.00 | 187.00 | 188.05 | +0.10 | +0.05% | 0.00 cr | 89.5% | ₹0 cr |
| 10 Aug '26 | 190.10 | 192.85 | 183.30 | 187.95 | −5.25 | −2.72% | 0.00 cr | 78.5% | ₹0 cr |
| 07 Aug '26 | 197.00 | 208.95 | 191.40 | 193.20 | −9.40 | −4.64% | 0.00 cr | 57.5% | ₹0 cr |
| 06 Aug '26 | 195.00 | 213.75 | 180.50 | 202.60 | +11.10 | +5.80% | 0.00 cr | 66.9% | ₹1 cr |
| 05 Aug '26 | 160.00 | 191.50 | 155.00 | 191.50 | +31.90 | +19.99% | 0.01 cr | 73.1% | ₹3 cr |
| 04 Aug '26 | 161.10 | 167.70 | 154.95 | 159.60 | −5.25 | −3.18% | 0.00 cr | 79.8% | ₹0 cr |
| 03 Aug '26 | 166.00 | 174.00 | 156.70 | 164.85 | +2.25 | +1.38% | 0.00 cr | 86.4% | ₹0 cr |
| 31 Jul '26 | 168.90 | 168.90 | 160.00 | 162.60 | +1.95 | +1.21% | 0.00 cr | 80.1% | ₹0 cr |
| 30 Jul '26 | 161.00 | 179.95 | 150.55 | 160.65 | −5.05 | −3.05% | 0.00 cr | 48.8% | ₹0 cr |
| 29 Jul '26 | 174.00 | 175.00 | 162.15 | 165.70 | −5.00 | −2.93% | 0.00 cr | 68.8% | ₹0 cr |
| 28 Jul '26 | 150.00 | 174.95 | 150.00 | 170.70 | +20.50 | +13.65% | 0.00 cr | 70.6% | ₹1 cr |
| 27 Jul '26 | 149.00 | 152.00 | 148.00 | 150.20 | +1.55 | +1.04% | 0.00 cr | 94.3% | ₹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.
