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 | 274.80 | 288.90 | 274.80 | 274.80 | −14.45 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 261.75 | 289.25 | 261.75 | 289.25 | +13.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 275.55 | 278.00 | 275.50 | 275.50 | −14.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 305.20 | 307.45 | 290.00 | 290.00 | −15.20 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 312.00 | 312.00 | 305.00 | 305.20 | −7.55 | −2.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 310.00 | 319.00 | 300.05 | 312.75 | −1.25 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 312.15 | 315.00 | 310.00 | 314.00 | −4.00 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 320.00 | 325.00 | 312.00 | 318.00 | −1.95 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 316.25 | 320.00 | 316.00 | 319.95 | −10.35 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 309.20 | 334.90 | 309.20 | 330.30 | +7.90 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 307.05 | 332.00 | 306.95 | 322.40 | −41.85 | −11.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 394.00 | 394.00 | 362.45 | 364.25 | −17.25 | −4.52% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 393.95 | 393.95 | 376.10 | 381.50 | +4.05 | +1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 381.30 | 393.70 | 371.20 | 377.45 | +1.40 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 367.00 | 382.00 | 364.10 | 376.05 | +12.20 | +3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 367.55 | 367.55 | 345.00 | 363.85 | +13.80 | +3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 338.00 | 352.00 | 335.00 | 350.05 | +14.00 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 354.70 | 354.70 | 336.00 | 336.05 | −3.95 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 328.05 | 349.00 | 328.05 | 340.00 | −5.25 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 369.40 | 370.00 | 342.00 | 345.25 | −14.10 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 354.00 | 369.70 | 346.15 | 359.35 | +5.35 | +1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 345.00 | 355.00 | 345.00 | 354.00 | +14.00 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 325.00 | 344.40 | 325.00 | 340.00 | +7.00 | +2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 332.00 | 342.90 | 315.00 | 333.00 | +1.75 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 310.30 | 334.15 | 310.30 | 331.25 | +12.25 | +3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 323.40 | 325.00 | 310.15 | 319.00 | −6.00 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 325.00 | 325.00 | 325.00 | 325.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 317.05 | 325.00 | 311.00 | 325.00 | +7.95 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 333.00 | 333.00 | 313.70 | 317.05 | −13.15 | −3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 343.70 | 343.70 | 327.00 | 330.20 | +0.75 | +0.23% | 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.
