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 | 260.00 | 270.00 | 257.00 | 268.00 | −2.00 | −0.74% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 270.00 | 270.00 | 270.00 | 270.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 272.50 | 274.00 | 270.00 | 270.00 | −5.50 | −2.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 276.00 | 276.00 | 275.50 | 275.50 | +0.25 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 278.70 | 278.70 | 274.50 | 275.25 | +1.25 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 274.00 | 274.00 | 274.00 | 274.00 | −4.00 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 278.00 | 278.00 | 278.00 | 278.00 | −1.00 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 279.00 | 279.00 | 279.00 | 279.00 | −1.00 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 276.00 | 280.00 | 276.00 | 280.00 | +10.00 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 273.00 | 273.00 | 270.00 | 270.00 | −8.00 | −2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 278.00 | 278.00 | 278.00 | 278.00 | +5.00 | +1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 270.00 | 273.00 | 264.00 | 273.00 | +13.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 262.00 | 262.00 | 260.00 | 260.00 | −10.00 | −3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 266.00 | 270.00 | 266.00 | 270.00 | −3.75 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 273.75 | 273.75 | 273.75 | 273.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 273.75 | 273.75 | 273.75 | 273.75 | +2.75 | +1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 264.75 | 271.00 | 264.75 | 271.00 | +4.95 | +1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 266.00 | 266.05 | 266.00 | 266.05 | +4.30 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 261.75 | 261.75 | 261.75 | 261.75 | −5.30 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 267.05 | 267.05 | 267.05 | 267.05 | −5.40 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 272.45 | 272.45 | 272.45 | 272.45 | −5.55 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 285.80 | 285.80 | 278.00 | 278.00 | −5.00 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 281.75 | 283.00 | 281.75 | 283.00 | −4.50 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 287.50 | 287.50 | 287.50 | 287.50 | −0.70 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 288.20 | 288.20 | 288.20 | 288.20 | +5.65 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 282.55 | 282.55 | 282.55 | 282.55 | +5.50 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 277.05 | 277.05 | 277.05 | 277.05 | +5.40 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 271.50 | 271.65 | 271.50 | 271.65 | +5.30 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 258.00 | 266.40 | 258.00 | 266.35 | +5.15 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 261.20 | 261.20 | 261.20 | 261.20 | +5.10 | +1.99% | 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.
