End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 200.00 | 200.00 | 200.00 | 200.00 | +5.00 | +2.56% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 196.00 | 196.00 | 195.00 | 195.00 | +3.05 | +1.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 194.00 | 194.00 | 191.95 | 191.95 | +4.45 | +2.37% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 193.00 | 193.50 | 186.00 | 187.50 | +2.70 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 179.00 | 186.25 | 168.60 | 184.80 | +7.40 | +4.17% | 0.00 cr | 72.9% | ₹0 cr |
| 26 Aug '26 | 174.00 | 177.40 | 174.00 | 177.40 | +8.40 | +4.97% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 165.00 | 169.55 | 165.00 | 169.00 | +7.50 | +4.64% | 0.00 cr | 99.2% | ₹0 cr |
| 24 Aug '26 | 159.00 | 161.75 | 153.00 | 161.50 | +7.20 | +4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 150.00 | 154.30 | 150.00 | 154.30 | +7.30 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 143.00 | 147.15 | 143.00 | 147.00 | +6.85 | +4.89% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 137.00 | 140.15 | 137.00 | 140.15 | +6.45 | +4.82% | 0.00 cr | 92.6% | ₹0 cr |
| 18 Aug '26 | 130.00 | 133.70 | 129.00 | 133.70 | +6.35 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 126.75 | 127.35 | 126.75 | 127.35 | +0.55 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 121.50 | 127.35 | 121.50 | 126.80 | +5.50 | +4.53% | 0.00 cr | 99.7% | ₹0 cr |
| 13 Aug '26 | 110.00 | 121.30 | 110.00 | 121.30 | +5.75 | +4.98% | 0.00 cr | 74.2% | ₹0 cr |
| 12 Aug '26 | 111.00 | 118.95 | 109.00 | 115.55 | +2.25 | +1.99% | 0.00 cr | 96.5% | ₹0 cr |
| 11 Aug '26 | 107.25 | 113.30 | 105.00 | 113.30 | +5.35 | +4.96% | 0.00 cr | 98.5% | ₹0 cr |
| 10 Aug '26 | 111.70 | 111.70 | 107.25 | 107.95 | −4.90 | −4.34% | 0.00 cr | 95.1% | ₹0 cr |
| 07 Aug '26 | 112.85 | 112.85 | 112.85 | 112.85 | −5.90 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 122.00 | 122.00 | 118.75 | 118.75 | −6.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 123.95 | 125.00 | 123.95 | 125.00 | −5.45 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 130.45 | 130.45 | 130.45 | 130.45 | −6.85 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 137.30 | 137.30 | 137.30 | 137.30 | −7.20 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 150.00 | 150.00 | 139.80 | 144.50 | −2.65 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 147.15 | 147.15 | 147.15 | 147.15 | −7.70 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 154.85 | 154.85 | 154.85 | 154.85 | −8.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 163.00 | 163.00 | 163.00 | 163.00 | −8.00 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 167.70 | 172.00 | 167.70 | 171.00 | +3.30 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 167.70 | 167.70 | 167.70 | 167.70 | −8.80 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 176.50 | 176.50 | 176.50 | 176.50 | −9.25 | −4.98% | 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.
