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 | 247.65 | 247.65 | 227.50 | 247.65 | +11.75 | +4.98% | 0.01 cr | — | ₹3 cr |
| 03 Sep '26 | 235.90 | 235.90 | 235.90 | 235.90 | +11.20 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 224.70 | 224.70 | 224.70 | 224.70 | +10.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 214.00 | 214.00 | 214.00 | 214.00 | +10.15 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 203.85 | 203.85 | 203.85 | 203.85 | +9.70 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 194.15 | 194.15 | 194.15 | 194.15 | +9.20 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 184.95 | 184.95 | 180.00 | 184.95 | +8.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 176.15 | 176.15 | 176.15 | 176.15 | +8.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 167.80 | 167.80 | 167.80 | 167.80 | +7.95 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 157.85 | 159.85 | 157.85 | 159.85 | +7.60 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 166.00 | 166.00 | 151.60 | 152.25 | −7.25 | −4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 172.00 | 172.00 | 158.65 | 159.50 | −7.50 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 172.00 | 172.00 | 167.00 | 167.00 | −0.20 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 170.90 | 179.40 | 167.00 | 167.20 | −5.65 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 187.85 | 187.85 | 171.00 | 172.85 | −6.10 | −3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 188.80 | 190.00 | 173.00 | 178.95 | −3.90 | −2.13% | 0.00 cr | 84.0% | ₹0 cr |
| 13 Aug '26 | 185.00 | 188.80 | 171.30 | 182.85 | +4.50 | +2.52% | 0.00 cr | 91.4% | ₹0 cr |
| 12 Aug '26 | 174.80 | 184.90 | 172.00 | 178.35 | +6.40 | +3.72% | 0.00 cr | 94.5% | ₹0 cr |
| 11 Aug '26 | 178.50 | 178.50 | 170.00 | 171.95 | −1.50 | −0.86% | 0.00 cr | 73.7% | ₹0 cr |
| 10 Aug '26 | 176.60 | 176.60 | 173.45 | 173.45 | +0.35 | +0.20% | 0.00 cr | 92.8% | ₹0 cr |
| 07 Aug '26 | 174.85 | 175.75 | 166.10 | 173.10 | +1.20 | +0.70% | 0.00 cr | 92.4% | ₹0 cr |
| 06 Aug '26 | 174.00 | 174.00 | 157.50 | 171.90 | +7.70 | +4.69% | 0.00 cr | 91.2% | ₹0 cr |
| 05 Aug '26 | 143.90 | 166.50 | 143.90 | 164.20 | +22.45 | +15.84% | 0.00 cr | 81.0% | ₹0 cr |
| 04 Aug '26 | 137.00 | 142.95 | 134.00 | 141.75 | +7.75 | +5.78% | 0.00 cr | 95.3% | ₹0 cr |
| 03 Aug '26 | 141.90 | 144.30 | 132.45 | 134.00 | −0.50 | −0.37% | 0.00 cr | 84.1% | ₹0 cr |
| 31 Jul '26 | 133.00 | 135.50 | 133.00 | 134.50 | +0.35 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 134.15 | 134.15 | 131.50 | 134.15 | +0.00 | +0.00% | 0.00 cr | 97.6% | ₹0 cr |
| 29 Jul '26 | 137.00 | 137.00 | 130.50 | 134.15 | −0.85 | −0.63% | 0.00 cr | 83.4% | ₹0 cr |
| 28 Jul '26 | 136.45 | 137.00 | 135.00 | 135.00 | −1.45 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 137.00 | 137.00 | 135.00 | 136.45 | +1.50 | +1.11% | 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.
