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 | 227.70 | 227.70 | 217.00 | 223.35 | −0.35 | −0.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 225.00 | 225.00 | 217.05 | 223.70 | −1.45 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 233.95 | 233.95 | 220.50 | 225.15 | −6.95 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 221.15 | 236.00 | 218.50 | 232.10 | +2.20 | +0.96% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 231.45 | 232.50 | 221.00 | 229.90 | −2.35 | −1.01% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 237.00 | 237.00 | 221.05 | 232.25 | +0.55 | +0.24% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 235.65 | 238.80 | 224.00 | 231.70 | −3.95 | −1.68% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 232.90 | 235.65 | 224.00 | 235.65 | +11.20 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 218.50 | 236.00 | 218.30 | 224.45 | −5.30 | −2.31% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 237.00 | 237.00 | 229.60 | 229.75 | −11.90 | −4.92% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 230.80 | 255.00 | 230.80 | 241.65 | −1.25 | −0.51% | 0.01 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 241.95 | 242.90 | 233.05 | 242.90 | +11.55 | +4.99% | 0.01 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 229.90 | 231.35 | 226.95 | 231.35 | +11.00 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 220.35 | 220.35 | 220.00 | 220.35 | +10.45 | +4.98% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 209.90 | 209.90 | 209.90 | 209.90 | +9.95 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 199.95 | 199.95 | 196.15 | 199.95 | +9.50 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 188.65 | 196.00 | 180.20 | 190.45 | +1.80 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 179.80 | 192.00 | 179.75 | 188.65 | −0.55 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 197.00 | 197.00 | 180.45 | 189.20 | −0.70 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 184.00 | 191.90 | 181.00 | 189.90 | +2.15 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 186.35 | 187.95 | 178.05 | 187.75 | +5.05 | +2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 184.95 | 184.95 | 177.00 | 182.70 | +2.90 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 178.55 | 186.00 | 178.55 | 179.80 | +1.25 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 186.00 | 186.00 | 178.00 | 178.55 | −6.80 | −3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 184.10 | 190.00 | 182.10 | 185.35 | −0.85 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 191.00 | 191.00 | 185.00 | 186.20 | −4.75 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 188.00 | 192.00 | 182.05 | 190.95 | −0.10 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 191.80 | 191.80 | 185.00 | 191.05 | +5.05 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 191.80 | 191.80 | 182.10 | 186.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 180.00 | 190.80 | 178.00 | 186.00 | +0.65 | +0.35% | 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.
