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 | 223.00 | 227.50 | 210.35 | 225.55 | +5.45 | +2.48% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 218.85 | 229.80 | 218.60 | 220.10 | +1.50 | +0.69% | 0.00 cr | 56.4% | ₹1 cr |
| 02 Sep '26 | 217.40 | 225.00 | 206.60 | 218.60 | +6.20 | +2.92% | 0.01 cr | 72.0% | ₹1 cr |
| 01 Sep '26 | 210.80 | 218.00 | 206.15 | 212.40 | +8.40 | +4.12% | 0.01 cr | — | ₹2 cr |
| 31 Aug '26 | 192.10 | 206.90 | 188.70 | 204.00 | +17.15 | +9.18% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 189.55 | 194.00 | 184.20 | 186.85 | −2.70 | −1.42% | 0.00 cr | 58.3% | ₹0 cr |
| 27 Aug '26 | 187.70 | 197.75 | 187.05 | 189.55 | +2.50 | +1.34% | 0.00 cr | 74.3% | ₹1 cr |
| 26 Aug '26 | 203.20 | 208.00 | 186.00 | 187.05 | −14.05 | −6.99% | 0.01 cr | 75.8% | ₹1 cr |
| 25 Aug '26 | 194.60 | 204.00 | 193.95 | 201.10 | +14.70 | +7.89% | 0.00 cr | 76.1% | ₹1 cr |
| 24 Aug '26 | 200.00 | 202.95 | 183.15 | 186.40 | −10.95 | −5.55% | 0.02 cr | 68.8% | ₹3 cr |
| 21 Aug '26 | 197.00 | 201.00 | 192.00 | 197.35 | −1.65 | −0.83% | 0.00 cr | 76.9% | ₹1 cr |
| 20 Aug '26 | 210.40 | 217.75 | 193.00 | 199.00 | −11.40 | −5.42% | 0.01 cr | 72.6% | ₹1 cr |
| 19 Aug '26 | 210.00 | 221.80 | 201.00 | 210.40 | +8.35 | +4.13% | 0.02 cr | 61.2% | ₹3 cr |
| 18 Aug '26 | 191.95 | 205.00 | 190.00 | 202.05 | +17.75 | +9.63% | 0.01 cr | 76.3% | ₹3 cr |
| 17 Aug '26 | 188.95 | 189.00 | 182.70 | 184.30 | +2.15 | +1.18% | 0.00 cr | 72.2% | ₹1 cr |
| 14 Aug '26 | 183.00 | 183.00 | 179.15 | 182.15 | −0.70 | −0.38% | 0.00 cr | 84.6% | ₹1 cr |
| 13 Aug '26 | 174.45 | 186.00 | 174.45 | 182.85 | +10.85 | +6.31% | 0.01 cr | 67.0% | ₹2 cr |
| 12 Aug '26 | 165.95 | 172.00 | 162.00 | 172.00 | +6.05 | +3.65% | 0.01 cr | 75.0% | ₹1 cr |
| 11 Aug '26 | 178.00 | 178.00 | 162.00 | 165.95 | −9.25 | −5.28% | 0.00 cr | 65.3% | ₹1 cr |
| 10 Aug '26 | 174.90 | 190.00 | 171.70 | 175.20 | +5.85 | +3.45% | 0.01 cr | 69.5% | ₹2 cr |
| 07 Aug '26 | 166.00 | 171.00 | 164.00 | 169.35 | +6.05 | +3.70% | 0.01 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 159.00 | 164.50 | 154.20 | 163.30 | +6.40 | +4.08% | 0.01 cr | 100.0% | ₹2 cr |
| 05 Aug '26 | 155.85 | 157.90 | 150.00 | 156.90 | +6.50 | +4.32% | 0.01 cr | 100.0% | ₹2 cr |
| 04 Aug '26 | 146.00 | 150.40 | 146.00 | 150.40 | +7.15 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 138.00 | 143.25 | 138.00 | 143.25 | +6.80 | +4.98% | 0.01 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 132.00 | 138.55 | 132.00 | 136.45 | +1.35 | +1.00% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 144.00 | 144.00 | 132.05 | 135.10 | −3.85 | −2.77% | 0.01 cr | 100.0% | ₹2 cr |
| 29 Jul '26 | 144.30 | 151.65 | 138.25 | 138.95 | −6.55 | −4.50% | 0.02 cr | 100.0% | ₹3 cr |
| 28 Jul '26 | 145.50 | 145.50 | 144.00 | 145.50 | +6.90 | +4.98% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 138.00 | 138.60 | 137.00 | 138.60 | +6.60 | +5.00% | 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.
