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 | 213.75 | 213.90 | 213.75 | 213.90 | +6.90 | +3.33% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 205.20 | 207.00 | 205.20 | 207.00 | +1.80 | +0.88% | 0.00 cr | 66.7% | ₹0 cr |
| 02 Sep '26 | 206.00 | 210.00 | 204.35 | 205.20 | −4.75 | −2.26% | 0.00 cr | 41.7% | ₹0 cr |
| 01 Sep '26 | 207.95 | 209.95 | 207.95 | 209.95 | +4.35 | +2.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 210.00 | 210.00 | 202.00 | 205.60 | −4.40 | −2.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 208.90 | 210.95 | 208.90 | 210.00 | +0.45 | +0.21% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Aug '26 | 212.20 | 212.20 | 208.00 | 209.55 | −2.60 | −1.23% | 0.00 cr | 72.2% | ₹0 cr |
| 26 Aug '26 | 220.10 | 220.10 | 212.15 | 212.15 | −9.85 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 211.00 | 222.00 | 211.00 | 222.00 | +7.00 | +3.26% | 0.00 cr | 81.8% | ₹0 cr |
| 24 Aug '26 | 217.65 | 218.00 | 215.00 | 215.00 | −5.35 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 222.90 | 222.90 | 217.40 | 220.35 | −0.25 | −0.11% | 0.00 cr | 55.6% | ₹0 cr |
| 20 Aug '26 | 218.70 | 230.00 | 218.00 | 220.60 | −5.90 | −2.60% | 0.00 cr | 82.5% | ₹1 cr |
| 19 Aug '26 | 231.00 | 231.00 | 226.50 | 226.50 | +1.45 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 215.50 | 226.00 | 215.50 | 225.05 | +10.05 | +4.67% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Aug '26 | 219.90 | 219.90 | 215.00 | 215.00 | −4.90 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 202.00 | 219.90 | 202.00 | 219.90 | +3.20 | +1.48% | 0.00 cr | 70.0% | ₹0 cr |
| 13 Aug '26 | 220.00 | 220.00 | 216.20 | 216.70 | −0.40 | −0.18% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 220.00 | 220.00 | 217.10 | 217.10 | −3.90 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 219.00 | 221.00 | 215.90 | 221.00 | +3.00 | +1.38% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Aug '26 | 218.00 | 218.00 | 218.00 | 218.00 | +1.20 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 217.20 | 220.00 | 216.80 | 216.80 | −1.80 | −0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 215.15 | 220.00 | 215.15 | 218.60 | −4.50 | −2.02% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 221.75 | 223.95 | 221.75 | 223.10 | +1.35 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 220.05 | 224.00 | 220.05 | 221.75 | +1.70 | +0.77% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 215.00 | 226.75 | 215.00 | 220.05 | +5.05 | +2.35% | 0.00 cr | 88.9% | ₹0 cr |
| 31 Jul '26 | 219.00 | 219.00 | 215.00 | 215.00 | −4.00 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 218.00 | 221.90 | 218.00 | 219.00 | +1.65 | +0.76% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 218.50 | 218.50 | 215.00 | 217.35 | −1.65 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 220.00 | 220.00 | 219.00 | 219.00 | −3.00 | −1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 219.85 | 222.00 | 219.85 | 222.00 | +1.05 | +0.48% | 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.
