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 | 199.80 | 205.00 | 199.80 | 205.00 | +5.20 | +2.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 199.80 | 199.80 | 199.80 | 199.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 191.00 | 199.80 | 191.00 | 199.80 | +7.85 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 191.95 | 191.95 | 191.95 | 191.95 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 191.90 | 191.95 | 191.90 | 191.95 | +9.00 | +4.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 182.90 | 182.95 | 182.90 | 182.95 | +8.00 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 167.35 | 174.95 | 167.00 | 174.95 | +7.60 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 166.25 | 175.00 | 166.25 | 167.35 | −7.65 | −4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 171.50 | 175.00 | 171.50 | 175.00 | −5.50 | −3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 180.50 | 180.50 | 180.50 | 180.50 | −9.45 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 189.95 | 189.95 | 189.95 | 189.95 | +7.20 | +3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 182.75 | 182.75 | 182.75 | 182.75 | +7.80 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 169.00 | 174.95 | 160.55 | 174.95 | +5.95 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 169.00 | 169.00 | 169.00 | 169.00 | −0.15 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 172.00 | 172.00 | 169.15 | 169.15 | −8.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 187.15 | 187.15 | 178.05 | 178.05 | −9.10 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 190.00 | 190.00 | 187.15 | 187.15 | −9.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 198.05 | 198.05 | 197.00 | 197.00 | −10.35 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 228.50 | 228.50 | 207.35 | 207.35 | −10.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 218.25 | 218.25 | 218.25 | 218.25 | +10.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 207.50 | 207.90 | 207.50 | 207.90 | +9.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 198.00 | 198.00 | 198.00 | 198.00 | +8.30 | +4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 181.50 | 200.00 | 181.50 | 189.70 | −1.30 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 200.00 | 200.00 | 191.00 | 191.00 | −9.60 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 200.60 | 200.60 | 200.60 | 200.60 | −10.40 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 217.70 | 220.00 | 211.00 | 211.00 | −11.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 222.10 | 222.10 | 215.00 | 222.10 | +10.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 211.55 | 211.55 | 211.55 | 211.55 | +10.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 201.50 | 201.50 | 201.50 | 201.50 | +9.50 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 186.05 | 192.00 | 186.05 | 192.00 | −3.80 | −1.94% | 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.
