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 | 215.60 | 218.00 | 204.35 | 208.15 | −7.45 | −3.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 209.80 | 217.80 | 208.20 | 215.60 | +7.60 | +3.65% | 0.00 cr | 74.0% | ₹0 cr |
| 02 Sep '26 | 206.00 | 210.40 | 200.00 | 208.00 | +3.60 | +1.76% | 0.00 cr | 84.9% | ₹0 cr |
| 01 Sep '26 | 211.00 | 211.00 | 204.20 | 204.40 | −0.80 | −0.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 213.95 | 213.95 | 201.20 | 205.20 | −8.45 | −3.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 210.00 | 217.90 | 206.00 | 213.65 | +3.15 | +1.50% | 0.00 cr | 70.4% | ₹0 cr |
| 27 Aug '26 | 210.10 | 224.50 | 209.00 | 210.50 | −7.45 | −3.42% | 0.00 cr | 88.0% | ₹0 cr |
| 26 Aug '26 | 213.00 | 220.00 | 207.60 | 217.95 | +12.75 | +6.21% | 0.00 cr | 72.1% | ₹0 cr |
| 25 Aug '26 | 213.80 | 219.45 | 203.00 | 205.20 | −4.85 | −2.31% | 0.00 cr | 76.3% | ₹0 cr |
| 24 Aug '26 | 196.15 | 218.95 | 196.15 | 210.05 | +9.90 | +4.95% | 0.00 cr | 95.2% | ₹0 cr |
| 21 Aug '26 | 200.00 | 210.00 | 188.95 | 200.15 | −3.30 | −1.62% | 0.00 cr | 84.4% | ₹0 cr |
| 20 Aug '26 | 211.00 | 212.95 | 200.00 | 203.45 | −6.30 | −3.00% | 0.00 cr | 85.0% | ₹0 cr |
| 19 Aug '26 | 214.80 | 219.00 | 207.65 | 209.75 | −5.95 | −2.76% | 0.00 cr | 93.4% | ₹0 cr |
| 18 Aug '26 | 205.00 | 219.00 | 205.00 | 215.70 | +5.05 | +2.40% | 0.00 cr | 80.2% | ₹0 cr |
| 17 Aug '26 | 210.10 | 215.00 | 204.80 | 210.65 | −5.35 | −2.48% | 0.00 cr | 85.9% | ₹0 cr |
| 14 Aug '26 | 207.10 | 229.00 | 207.10 | 216.00 | −11.10 | −4.89% | 0.00 cr | 66.0% | ₹0 cr |
| 13 Aug '26 | 254.90 | 254.90 | 227.10 | 227.10 | −25.20 | −9.99% | 0.00 cr | 95.7% | ₹0 cr |
| 12 Aug '26 | 253.30 | 253.30 | 241.30 | 252.30 | +22.00 | +9.55% | 0.01 cr | 78.6% | ₹2 cr |
| 11 Aug '26 | 217.15 | 233.50 | 210.00 | 230.30 | +13.15 | +6.06% | 0.00 cr | 85.4% | ₹0 cr |
| 10 Aug '26 | 228.95 | 228.95 | 216.10 | 217.15 | −11.80 | −5.15% | 0.00 cr | 60.9% | ₹0 cr |
| 07 Aug '26 | 215.80 | 233.65 | 215.80 | 228.95 | +1.85 | +0.81% | 0.00 cr | 64.8% | ₹0 cr |
| 06 Aug '26 | 223.40 | 230.00 | 217.05 | 227.10 | +4.55 | +2.04% | 0.00 cr | 81.0% | ₹0 cr |
| 05 Aug '26 | 225.00 | 225.00 | 215.00 | 222.55 | +8.20 | +3.83% | 0.00 cr | 67.9% | ₹0 cr |
| 04 Aug '26 | 212.05 | 221.35 | 212.05 | 214.35 | −7.45 | −3.36% | 0.00 cr | 68.8% | ₹0 cr |
| 03 Aug '26 | 213.00 | 222.70 | 211.55 | 221.80 | +9.70 | +4.57% | 0.00 cr | 95.1% | ₹0 cr |
| 31 Jul '26 | 215.00 | 225.75 | 210.30 | 212.10 | −2.90 | −1.35% | 0.00 cr | 66.9% | ₹0 cr |
| 30 Jul '26 | 215.00 | 222.00 | 214.00 | 215.00 | −4.00 | −1.83% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 220.00 | 220.00 | 214.05 | 219.00 | +4.05 | +1.88% | 0.00 cr | 77.9% | ₹0 cr |
| 28 Jul '26 | 220.00 | 220.00 | 214.95 | 214.95 | −0.60 | −0.28% | 0.00 cr | 85.7% | ₹0 cr |
| 27 Jul '26 | 218.80 | 218.80 | 212.00 | 215.55 | +5.30 | +2.52% | 0.00 cr | 75.3% | ₹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.
