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 | 320.45 | 320.45 | 320.45 | 320.45 | +6.25 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 314.20 | 314.20 | 314.20 | 314.20 | +6.15 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 308.05 | 308.05 | 308.05 | 308.05 | −6.25 | −1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 308.70 | 314.30 | 308.70 | 314.30 | −0.70 | −0.22% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 327.10 | 327.10 | 315.00 | 315.00 | −5.70 | −1.78% | 0.01 cr | — | ₹2 cr |
| 28 Aug '26 | 320.70 | 320.70 | 320.70 | 320.70 | +6.25 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 314.45 | 314.45 | 314.45 | 314.45 | +6.15 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 308.30 | 308.30 | 308.30 | 308.30 | +6.00 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 302.30 | 302.30 | 302.30 | 302.30 | +5.90 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 296.40 | 296.40 | 296.40 | 296.40 | +5.80 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 290.60 | 290.60 | 290.60 | 290.60 | +5.65 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 284.95 | 284.95 | 284.95 | 284.95 | +5.55 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 279.40 | 279.40 | 278.05 | 279.40 | +5.45 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 273.95 | 273.95 | 273.95 | 273.95 | +5.35 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 268.60 | 268.60 | 268.60 | 268.60 | +5.25 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 263.35 | 263.35 | 263.35 | 263.35 | +5.15 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 258.20 | 258.20 | 258.20 | 258.20 | −5.25 | −1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 263.45 | 263.45 | 263.45 | 263.45 | −5.35 | −1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 268.80 | 268.80 | 268.80 | 268.80 | −5.45 | −1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 274.25 | 274.25 | 274.25 | 274.25 | −5.55 | −1.98% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 279.80 | 279.80 | 279.80 | 279.80 | −5.70 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 285.50 | 286.00 | 285.50 | 285.50 | −5.80 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 291.30 | 291.30 | 291.30 | 291.30 | −5.90 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 290.00 | 310.25 | 282.25 | 297.20 | +1.70 | +0.58% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 282.85 | 296.15 | 271.50 | 295.50 | +13.45 | +4.77% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 274.00 | 282.95 | 271.00 | 282.05 | +12.55 | +4.66% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 260.00 | 270.00 | 260.00 | 269.50 | +9.45 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 260.00 | 264.00 | 254.00 | 260.05 | +3.45 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 250.50 | 258.00 | 244.00 | 256.60 | +6.10 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 254.50 | 254.50 | 246.00 | 250.50 | −4.00 | −1.57% | 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.
