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 | 257.00 | 267.00 | 255.05 | 255.75 | −3.10 | −1.20% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 272.10 | 273.25 | 256.55 | 258.85 | −8.20 | −3.07% | 0.01 cr | 86.3% | ₹2 cr |
| 02 Sep '26 | 244.90 | 270.00 | 235.00 | 267.05 | +29.45 | +12.39% | 0.02 cr | 82.8% | ₹6 cr |
| 01 Sep '26 | 214.35 | 242.00 | 213.60 | 237.60 | +24.55 | +11.52% | 0.01 cr | — | ₹2 cr |
| 31 Aug '26 | 218.35 | 218.35 | 213.00 | 213.05 | −5.30 | −2.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 215.50 | 219.00 | 215.50 | 218.35 | −1.40 | −0.64% | 0.00 cr | 81.8% | ₹0 cr |
| 27 Aug '26 | 220.00 | 220.10 | 216.30 | 219.75 | −3.25 | −1.46% | 0.00 cr | 76.1% | ₹1 cr |
| 26 Aug '26 | 225.00 | 230.00 | 220.00 | 223.00 | −1.50 | −0.67% | 0.01 cr | 85.3% | ₹1 cr |
| 25 Aug '26 | 225.05 | 225.05 | 223.25 | 224.50 | −1.95 | −0.86% | 0.00 cr | 91.7% | ₹0 cr |
| 24 Aug '26 | 228.25 | 231.95 | 221.00 | 226.45 | −3.55 | −1.54% | 0.00 cr | 80.7% | ₹1 cr |
| 21 Aug '26 | 235.00 | 235.00 | 229.95 | 230.00 | −2.75 | −1.18% | 0.00 cr | 92.7% | ₹1 cr |
| 20 Aug '26 | 232.00 | 235.90 | 228.00 | 232.75 | +6.50 | +2.87% | 0.00 cr | 82.3% | ₹1 cr |
| 19 Aug '26 | 238.70 | 238.70 | 225.95 | 226.25 | −10.25 | −4.33% | 0.00 cr | 83.1% | ₹1 cr |
| 18 Aug '26 | 235.55 | 240.00 | 225.35 | 236.50 | −1.25 | −0.53% | 0.01 cr | 97.5% | ₹2 cr |
| 17 Aug '26 | 233.00 | 238.50 | 230.00 | 237.75 | +2.95 | +1.26% | 0.01 cr | 93.3% | ₹1 cr |
| 14 Aug '26 | 230.20 | 236.00 | 225.00 | 234.80 | +4.60 | +2.00% | 0.00 cr | 73.7% | ₹1 cr |
| 13 Aug '26 | 225.10 | 233.00 | 221.05 | 230.20 | +4.75 | +2.11% | 0.00 cr | 91.7% | ₹1 cr |
| 12 Aug '26 | 223.00 | 230.95 | 215.30 | 225.45 | +3.45 | +1.55% | 0.01 cr | 92.1% | ₹2 cr |
| 11 Aug '26 | 222.10 | 224.00 | 212.50 | 222.00 | −0.10 | −0.05% | 0.00 cr | 91.8% | ₹1 cr |
| 10 Aug '26 | 217.05 | 222.50 | 208.00 | 222.10 | +5.05 | +2.33% | 0.01 cr | 93.0% | ₹1 cr |
| 07 Aug '26 | 224.00 | 224.00 | 213.75 | 217.05 | −7.05 | −3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 221.00 | 224.90 | 214.00 | 224.10 | +2.95 | +1.33% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 213.00 | 221.50 | 213.00 | 221.15 | +7.10 | +3.32% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 208.75 | 214.25 | 207.55 | 214.05 | +10.00 | +4.90% | 0.01 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 210.00 | 211.00 | 203.05 | 204.05 | +1.15 | +0.57% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 195.00 | 204.75 | 195.00 | 202.90 | +7.90 | +4.05% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 196.00 | 203.00 | 195.00 | 195.00 | −2.60 | −1.32% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 190.55 | 199.90 | 189.00 | 197.60 | +4.75 | +2.46% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 187.05 | 197.90 | 186.50 | 192.85 | +1.00 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 187.00 | 192.90 | 185.25 | 191.85 | +4.85 | +2.59% | 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.
