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 | 203.90 | 204.50 | 201.95 | 204.50 | +4.50 | +2.25% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 197.95 | 200.00 | 189.00 | 200.00 | +9.50 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 197.95 | 197.95 | 188.00 | 190.50 | +1.60 | +0.85% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 193.95 | 198.00 | 184.00 | 188.90 | −2.10 | −1.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 191.15 | 191.15 | 185.00 | 191.00 | +8.90 | +4.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 190.00 | 194.00 | 182.10 | 182.10 | −2.85 | −1.54% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 182.50 | 185.00 | 182.50 | 184.95 | +2.40 | +1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 165.25 | 182.55 | 165.25 | 182.55 | +8.65 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 173.90 | 173.90 | 173.90 | 173.90 | +3.90 | +2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 175.00 | 175.00 | 166.25 | 170.00 | −5.00 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 180.00 | 180.00 | 172.90 | 175.00 | −7.00 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 184.00 | 184.00 | 182.00 | 182.00 | +0.95 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 184.90 | 185.40 | 180.00 | 181.05 | +4.20 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 176.85 | 176.85 | 176.85 | 176.85 | +8.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 168.45 | 168.45 | 168.45 | 168.45 | +7.95 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 162.00 | 162.00 | 160.50 | 160.50 | +0.25 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 170.00 | 170.00 | 160.25 | 160.25 | −8.40 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 161.00 | 168.65 | 153.55 | 168.65 | +7.65 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 165.00 | 165.00 | 158.15 | 161.00 | −3.05 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 161.05 | 170.90 | 161.00 | 164.05 | +1.20 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 171.65 | 171.65 | 162.50 | 162.85 | −7.15 | −4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 155.00 | 170.00 | 155.00 | 170.00 | +7.00 | +4.29% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 157.10 | 163.00 | 157.05 | 163.00 | −2.30 | −1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 166.05 | 166.05 | 165.30 | 165.30 | −8.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 188.80 | 189.00 | 174.00 | 174.00 | −9.00 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 182.80 | 183.00 | 176.00 | 183.00 | +8.70 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 165.00 | 174.30 | 165.00 | 174.30 | +8.30 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 164.75 | 167.00 | 158.00 | 166.00 | +1.25 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 161.50 | 165.75 | 161.25 | 164.75 | −4.95 | −2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 170.10 | 170.15 | 169.70 | 169.70 | −8.90 | −4.98% | 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.
