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 | 245.80 | 245.80 | 234.65 | 237.45 | −9.50 | −3.85% | 0.01 cr | — | ₹2 cr |
| 03 Sep '26 | 253.00 | 253.00 | 241.20 | 246.95 | −6.90 | −2.72% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 248.60 | 258.00 | 241.10 | 253.85 | +0.10 | +0.04% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 255.00 | 258.00 | 249.10 | 253.75 | +1.70 | +0.67% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 260.00 | 265.00 | 250.10 | 252.05 | −4.65 | −1.81% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 252.70 | 279.20 | 252.70 | 256.70 | −9.25 | −3.48% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 278.00 | 284.90 | 263.20 | 265.95 | −6.55 | −2.40% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 264.90 | 272.50 | 260.00 | 272.50 | +12.95 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 249.65 | 259.55 | 249.65 | 259.55 | +12.35 | +5.00% | 0.01 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 251.20 | 255.70 | 246.00 | 247.20 | −1.90 | −0.76% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 252.85 | 253.00 | 245.00 | 249.10 | +0.90 | +0.36% | 0.01 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 241.00 | 251.85 | 238.00 | 248.20 | +8.30 | +3.46% | 0.01 cr | 100.0% | ₹3 cr |
| 19 Aug '26 | 238.70 | 244.20 | 238.00 | 239.90 | +7.30 | +3.14% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 238.40 | 238.40 | 232.00 | 232.60 | −6.40 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 231.95 | 239.20 | 225.85 | 239.00 | +11.15 | +4.89% | 0.01 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 227.85 | 234.50 | 224.20 | 227.85 | −6.40 | −2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 226.00 | 234.90 | 216.00 | 234.25 | +8.25 | +3.65% | 0.02 cr | 100.0% | ₹5 cr |
| 12 Aug '26 | 237.00 | 237.00 | 223.00 | 226.00 | −2.30 | −1.01% | 0.01 cr | 100.0% | ₹2 cr |
| 11 Aug '26 | 217.45 | 228.30 | 214.50 | 228.30 | +10.85 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 219.00 | 219.00 | 211.50 | 217.45 | +2.10 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 218.95 | 219.00 | 210.00 | 215.35 | −3.85 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 225.00 | 228.00 | 215.15 | 219.20 | −5.35 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 221.00 | 225.00 | 216.00 | 224.55 | +3.75 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 222.90 | 227.30 | 215.20 | 220.80 | −1.50 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 216.00 | 225.00 | 212.50 | 222.30 | +3.90 | +1.79% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 217.00 | 219.90 | 204.35 | 218.40 | +3.40 | +1.58% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 218.50 | 221.00 | 210.05 | 215.00 | −3.10 | −1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 214.00 | 219.90 | 205.80 | 218.10 | +7.65 | +3.64% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 214.60 | 214.70 | 203.50 | 210.45 | −2.55 | −1.20% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 221.90 | 224.90 | 210.60 | 213.00 | −7.45 | −3.38% | 0.00 cr | 100.0% | ₹1 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.
