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 | 210.25 | 215.25 | 210.25 | 212.40 | +2.40 | +1.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 213.70 | 213.95 | 208.05 | 210.00 | +2.85 | +1.38% | 0.00 cr | 68.4% | ₹0 cr |
| 02 Sep '26 | 209.00 | 214.00 | 206.40 | 207.15 | −3.10 | −1.47% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Sep '26 | 211.05 | 216.00 | 209.00 | 210.25 | −4.80 | −2.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 217.55 | 218.00 | 213.00 | 215.05 | −0.10 | −0.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 212.80 | 217.00 | 211.30 | 215.15 | +2.40 | +1.13% | 0.00 cr | 68.4% | ₹0 cr |
| 27 Aug '26 | 212.70 | 217.40 | 212.70 | 212.75 | −1.25 | −0.58% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 216.70 | 216.70 | 212.50 | 214.00 | −2.15 | −0.99% | 0.00 cr | 75.9% | ₹0 cr |
| 25 Aug '26 | 224.15 | 224.15 | 215.05 | 216.15 | −5.50 | −2.48% | 0.00 cr | 67.0% | ₹0 cr |
| 24 Aug '26 | 211.00 | 221.65 | 211.00 | 221.65 | +10.55 | +5.00% | 0.00 cr | 88.9% | ₹0 cr |
| 21 Aug '26 | 210.85 | 216.90 | 210.00 | 211.10 | +1.30 | +0.62% | 0.00 cr | 67.4% | ₹0 cr |
| 20 Aug '26 | 213.50 | 215.00 | 207.50 | 209.80 | −3.55 | −1.66% | 0.00 cr | 81.7% | ₹0 cr |
| 19 Aug '26 | 216.00 | 217.00 | 210.00 | 213.35 | −3.60 | −1.66% | 0.00 cr | 73.8% | ₹0 cr |
| 18 Aug '26 | 215.10 | 217.85 | 215.00 | 216.95 | +2.25 | +1.05% | 0.00 cr | 72.0% | ₹0 cr |
| 17 Aug '26 | 219.55 | 219.55 | 213.00 | 214.70 | −4.85 | −2.21% | 0.00 cr | 82.7% | ₹0 cr |
| 14 Aug '26 | 220.00 | 222.20 | 218.95 | 219.55 | −2.70 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 221.00 | 225.40 | 221.00 | 222.25 | +1.70 | +0.77% | 0.00 cr | 91.4% | ₹0 cr |
| 12 Aug '26 | 224.50 | 224.50 | 220.00 | 220.55 | −3.95 | −1.76% | 0.00 cr | 91.1% | ₹0 cr |
| 11 Aug '26 | 221.05 | 234.00 | 221.05 | 224.50 | −6.80 | −2.94% | 0.00 cr | 78.9% | ₹0 cr |
| 10 Aug '26 | 234.00 | 234.00 | 227.20 | 231.30 | −2.70 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 230.50 | 234.00 | 230.50 | 234.00 | +0.45 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 234.00 | 234.00 | 232.00 | 233.55 | −0.45 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 232.50 | 234.00 | 232.00 | 234.00 | +1.95 | +0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 238.80 | 238.80 | 231.45 | 232.05 | −0.95 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 239.95 | 239.95 | 230.50 | 233.00 | −1.95 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 233.65 | 235.95 | 231.55 | 234.95 | +2.90 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 234.50 | 235.90 | 232.00 | 232.05 | −0.15 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 235.00 | 236.45 | 232.20 | 232.20 | −2.00 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 234.60 | 238.80 | 233.00 | 234.20 | −0.90 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 237.40 | 239.35 | 235.00 | 235.10 | −2.30 | −0.97% | 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.
