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 | 205.00 | 223.10 | 201.90 | 223.10 | +10.60 | +4.99% | 0.01 cr | — | ₹2 cr |
| 03 Sep '26 | 212.50 | 212.50 | 212.50 | 212.50 | −6.05 | −2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 226.00 | 226.00 | 218.50 | 218.55 | −11.45 | −4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 230.00 | 230.00 | 230.00 | 230.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 235.00 | 235.00 | 230.00 | 230.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 221.00 | 232.00 | 221.00 | 230.00 | +3.00 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 232.00 | 232.00 | 225.15 | 227.00 | −10.00 | −4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 245.00 | 245.00 | 236.00 | 237.00 | −8.00 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 260.45 | 260.45 | 242.00 | 245.00 | −3.05 | −1.23% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 244.00 | 248.05 | 240.00 | 248.05 | +11.80 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 231.35 | 236.50 | 231.35 | 236.25 | +4.90 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 231.30 | 231.35 | 225.00 | 231.35 | +11.00 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 220.35 | 220.50 | 214.00 | 220.35 | +10.35 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 203.70 | 214.20 | 200.00 | 210.00 | +6.00 | +2.94% | 0.01 cr | 100.0% | ₹2 cr |
| 14 Aug '26 | 200.00 | 204.00 | 200.00 | 204.00 | +5.60 | +2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 191.00 | 199.00 | 184.55 | 198.40 | +4.40 | +2.27% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 203.80 | 210.00 | 193.50 | 194.00 | −6.00 | −3.00% | 0.01 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 198.50 | 200.00 | 197.00 | 200.00 | +1.50 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 202.00 | 202.80 | 197.50 | 198.50 | −4.20 | −2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 200.50 | 202.70 | 196.00 | 202.70 | +1.65 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 209.00 | 210.00 | 198.00 | 201.05 | −7.30 | −3.50% | 0.01 cr | 73.8% | ₹1 cr |
| 05 Aug '26 | 206.90 | 222.90 | 203.00 | 208.35 | +5.10 | +2.51% | 0.01 cr | 74.6% | ₹2 cr |
| 04 Aug '26 | 193.55 | 208.00 | 193.55 | 203.25 | +12.25 | +6.41% | 0.01 cr | 72.2% | ₹3 cr |
| 03 Aug '26 | 170.50 | 194.00 | 170.50 | 191.00 | +24.95 | +15.03% | 0.01 cr | 68.1% | ₹3 cr |
| 31 Jul '26 | 166.05 | 170.00 | 166.05 | 166.05 | −1.95 | −1.16% | 0.00 cr | 83.3% | ₹0 cr |
| 30 Jul '26 | 165.00 | 172.00 | 161.95 | 168.00 | −0.05 | −0.03% | 0.00 cr | 58.3% | ₹1 cr |
| 29 Jul '26 | 172.00 | 172.00 | 165.00 | 168.05 | −4.95 | −2.86% | 0.00 cr | 81.0% | ₹1 cr |
| 28 Jul '26 | 168.50 | 175.05 | 168.50 | 173.00 | +4.50 | +2.67% | 0.02 cr | 84.3% | ₹3 cr |
| 27 Jul '26 | 178.00 | 178.00 | 161.20 | 168.50 | −5.20 | −2.99% | 0.00 cr | 52.4% | ₹1 cr |
| 24 Jul '26 | 165.00 | 174.50 | 165.00 | 173.70 | +10.10 | +6.17% | 0.01 cr | 74.6% | ₹2 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.
