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 | 190.15 | 199.00 | 190.15 | 199.00 | −0.15 | −0.08% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 199.15 | 199.15 | 199.15 | 199.15 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 199.15 | 199.15 | 199.15 | 199.15 | +2.50 | +1.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 184.55 | 200.70 | 184.30 | 196.65 | +2.65 | +1.37% | 0.00 cr | 57.9% | ₹0 cr |
| 27 Aug '26 | 183.50 | 194.00 | 183.35 | 194.00 | +1.05 | +0.54% | 0.00 cr | 66.7% | ₹0 cr |
| 26 Aug '26 | 191.20 | 192.95 | 189.80 | 192.95 | −6.80 | −3.40% | 0.00 cr | 76.9% | ₹0 cr |
| 25 Aug '26 | 193.65 | 200.00 | 193.65 | 199.75 | −4.05 | −1.99% | 0.00 cr | 57.1% | ₹0 cr |
| 21 Aug '26 | 205.30 | 205.30 | 197.20 | 203.80 | −1.50 | −0.73% | 0.00 cr | 88.9% | ₹0 cr |
| 20 Aug '26 | 205.30 | 205.30 | 205.30 | 205.30 | +8.65 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 196.00 | 198.00 | 196.00 | 196.65 | −2.50 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 212.10 | 212.10 | 196.30 | 199.15 | −5.85 | −2.85% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 205.00 | 205.00 | 205.00 | 205.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 204.70 | 205.00 | 196.00 | 205.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 208.00 | 208.00 | 205.00 | 205.00 | −0.55 | −0.27% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Aug '26 | 204.70 | 206.35 | 204.70 | 205.55 | +8.90 | +4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 197.60 | 197.60 | 196.65 | 196.65 | −1.30 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 198.00 | 198.00 | 197.95 | 197.95 | −0.05 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 207.80 | 207.80 | 188.30 | 198.00 | −0.20 | −0.10% | 0.00 cr | 79.0% | ₹0 cr |
| 04 Aug '26 | 198.00 | 198.20 | 198.00 | 198.20 | +9.40 | +4.98% | 0.00 cr | 91.7% | ₹0 cr |
| 03 Aug '26 | 179.85 | 188.80 | 179.85 | 188.80 | +8.95 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 180.85 | 180.90 | 179.85 | 179.85 | −2.55 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 184.90 | 184.90 | 182.40 | 182.40 | −9.60 | −5.00% | 0.00 cr | 83.3% | ₹0 cr |
| 29 Jul '26 | 180.90 | 192.00 | 180.90 | 192.00 | +3.55 | +1.88% | 0.00 cr | 85.7% | ₹0 cr |
| 28 Jul '26 | 182.00 | 188.45 | 180.00 | 188.45 | +5.50 | +3.01% | 0.00 cr | 90.0% | ₹0 cr |
| 27 Jul '26 | 178.00 | 189.60 | 176.00 | 182.95 | +1.05 | +0.58% | 0.00 cr | 92.9% | ₹0 cr |
| 24 Jul '26 | 182.30 | 182.30 | 181.60 | 181.90 | −9.25 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 199.80 | 200.80 | 182.20 | 191.15 | −0.10 | −0.05% | 0.00 cr | 62.5% | ₹0 cr |
| 22 Jul '26 | 190.95 | 192.05 | 190.95 | 191.25 | +8.30 | +4.54% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Jul '26 | 182.95 | 183.00 | 182.90 | 182.95 | +7.00 | +3.98% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Jul '26 | 172.00 | 179.90 | 172.00 | 175.95 | +4.00 | +2.33% | 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.
