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 | 190.00 | 195.90 | 187.50 | 192.50 | +0.45 | +0.23% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 189.00 | 192.50 | 185.00 | 192.05 | +0.10 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 194.70 | 194.75 | 191.95 | 191.95 | −1.00 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 185.00 | 193.00 | 185.00 | 192.95 | +6.90 | +3.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 186.25 | 193.80 | 184.25 | 186.05 | −7.85 | −4.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 190.00 | 193.95 | 182.05 | 193.90 | +3.90 | +2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 195.70 | 195.70 | 190.00 | 190.00 | −5.60 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 198.45 | 198.45 | 185.75 | 195.60 | +6.60 | +3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 195.00 | 195.00 | 189.00 | 189.00 | −5.50 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 198.90 | 198.90 | 194.50 | 194.50 | +1.55 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 194.95 | 194.95 | 187.80 | 192.95 | +3.75 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 193.00 | 195.00 | 188.90 | 189.20 | +0.20 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 181.05 | 189.00 | 181.00 | 189.00 | −0.40 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 189.50 | 189.50 | 176.55 | 189.40 | +4.35 | +2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 200.00 | 200.00 | 183.85 | 185.05 | −7.05 | −3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 204.00 | 204.00 | 190.50 | 192.10 | −6.90 | −3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 189.65 | 199.00 | 189.65 | 199.00 | −0.60 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 181.25 | 199.60 | 181.25 | 199.60 | +9.40 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 190.10 | 198.40 | 190.05 | 190.20 | −9.65 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 191.25 | 199.85 | 191.25 | 199.85 | −0.85 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 194.15 | 200.90 | 194.15 | 200.70 | +5.60 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 199.85 | 199.85 | 195.10 | 195.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 194.00 | 199.85 | 194.00 | 195.10 | −8.80 | −4.32% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 195.00 | 203.90 | 190.05 | 203.90 | +4.90 | +2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 205.00 | 209.00 | 197.10 | 199.00 | −7.00 | −3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 206.80 | 206.80 | 206.00 | 206.00 | +8.45 | +4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 201.50 | 206.50 | 197.00 | 197.55 | −3.95 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 201.75 | 201.75 | 198.50 | 201.50 | +4.10 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 200.75 | 200.75 | 196.00 | 197.40 | +1.85 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 204.00 | 211.90 | 195.05 | 195.55 | −9.40 | −4.59% | 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.
