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 | 276.00 | 276.00 | 276.00 | 276.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 297.95 | 297.95 | 274.10 | 276.00 | +0.00 | +0.00% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 272.25 | 276.05 | 272.25 | 276.00 | −2.20 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 277.95 | 282.00 | 275.00 | 278.20 | +5.55 | +2.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 273.25 | 275.00 | 272.65 | 272.65 | −9.25 | −3.28% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 282.85 | 282.85 | 276.00 | 281.90 | −0.95 | −0.34% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Aug '26 | 299.00 | 299.00 | 277.25 | 282.85 | +4.85 | +1.74% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 278.00 | 278.00 | 278.00 | 278.00 | −11.05 | −3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 290.00 | 290.00 | 288.05 | 289.05 | −23.95 | −7.65% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 265.50 | 313.00 | 265.50 | 313.00 | +27.00 | +9.44% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 292.95 | 292.95 | 286.00 | 286.00 | +9.00 | +3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 283.00 | 283.00 | 277.00 | 277.00 | −3.00 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 282.55 | 282.55 | 280.00 | 280.00 | −2.75 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 282.75 | 282.75 | 282.75 | 282.75 | −1.50 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 286.00 | 305.00 | 284.25 | 284.25 | −1.75 | −0.61% | 0.00 cr | 76.9% | ₹0 cr |
| 14 Aug '26 | 286.00 | 286.00 | 286.00 | 286.00 | −13.00 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 299.00 | 299.00 | 299.00 | 299.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 303.50 | 303.50 | 299.00 | 299.00 | −4.50 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 291.00 | 303.50 | 288.35 | 303.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 283.05 | 303.50 | 283.05 | 303.50 | +8.50 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 295.00 | 295.00 | 295.00 | 295.00 | +11.50 | +4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 284.30 | 286.00 | 283.50 | 283.50 | −14.50 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 274.00 | 298.00 | 271.00 | 298.00 | +14.05 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 271.05 | 289.95 | 270.00 | 283.95 | −0.05 | −0.02% | 0.01 cr | 100.0% | ₹3 cr |
| 27 Jul '26 | 284.00 | 284.00 | 284.00 | 284.00 | +10.25 | +3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 273.50 | 274.00 | 273.50 | 273.75 | +0.25 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 268.05 | 274.00 | 266.00 | 273.50 | −4.50 | −1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 277.00 | 278.00 | 277.00 | 278.00 | +10.50 | +3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 267.50 | 267.50 | 267.50 | 267.50 | −0.50 | −0.19% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Jul '26 | 258.00 | 268.00 | 258.00 | 268.00 | +6.00 | +2.29% | 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.
