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 | 256.30 | 263.80 | 252.15 | 256.90 | +1.85 | +0.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 247.95 | 267.80 | 246.00 | 255.05 | +12.00 | +4.94% | 0.00 cr | 53.9% | ₹1 cr |
| 02 Sep '26 | 232.00 | 249.40 | 229.05 | 243.05 | +14.45 | +6.32% | 0.00 cr | 67.9% | ₹0 cr |
| 01 Sep '26 | 236.00 | 239.50 | 226.00 | 228.60 | −6.85 | −2.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 232.25 | 242.00 | 232.00 | 235.45 | +3.25 | +1.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 232.00 | 241.95 | 230.10 | 232.20 | +0.20 | +0.09% | 0.00 cr | 47.5% | ₹0 cr |
| 27 Aug '26 | 240.00 | 241.95 | 230.20 | 232.00 | −7.55 | −3.15% | 0.00 cr | 64.4% | ₹0 cr |
| 26 Aug '26 | 234.00 | 243.00 | 227.05 | 239.55 | +5.90 | +2.53% | 0.00 cr | 96.9% | ₹0 cr |
| 25 Aug '26 | 230.00 | 235.00 | 227.00 | 233.65 | −0.20 | −0.09% | 0.00 cr | 64.3% | ₹0 cr |
| 24 Aug '26 | 236.20 | 238.00 | 226.20 | 233.85 | −1.65 | −0.70% | 0.00 cr | 66.5% | ₹0 cr |
| 21 Aug '26 | 236.50 | 244.00 | 232.05 | 235.50 | −0.30 | −0.13% | 0.00 cr | 92.0% | ₹0 cr |
| 20 Aug '26 | 236.75 | 238.00 | 233.95 | 235.80 | +1.85 | +0.79% | 0.00 cr | 73.2% | ₹0 cr |
| 19 Aug '26 | 235.00 | 239.00 | 230.00 | 233.95 | +1.90 | +0.82% | 0.00 cr | 83.8% | ₹0 cr |
| 18 Aug '26 | 238.00 | 238.00 | 228.50 | 232.05 | −4.20 | −1.78% | 0.00 cr | 77.0% | ₹0 cr |
| 17 Aug '26 | 247.00 | 255.00 | 236.20 | 236.25 | −2.55 | −1.07% | 0.00 cr | 79.0% | ₹0 cr |
| 14 Aug '26 | 259.95 | 259.95 | 233.30 | 238.80 | −1.30 | −0.54% | 0.00 cr | 57.8% | ₹0 cr |
| 13 Aug '26 | 240.00 | 243.95 | 240.00 | 240.10 | +0.40 | +0.17% | 0.00 cr | 96.4% | ₹0 cr |
| 12 Aug '26 | 243.35 | 245.95 | 228.00 | 239.70 | −3.55 | −1.46% | 0.00 cr | 79.7% | ₹0 cr |
| 11 Aug '26 | 234.75 | 252.00 | 232.00 | 243.25 | +8.55 | +3.64% | 0.00 cr | 55.1% | ₹0 cr |
| 10 Aug '26 | 236.00 | 238.95 | 232.00 | 234.70 | −0.05 | −0.02% | 0.00 cr | 63.1% | ₹0 cr |
| 07 Aug '26 | 231.80 | 237.80 | 231.80 | 234.75 | +2.70 | +1.16% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 231.00 | 238.00 | 223.10 | 232.05 | −5.90 | −2.48% | 0.00 cr | 63.8% | ₹0 cr |
| 05 Aug '26 | 239.85 | 240.00 | 230.00 | 237.95 | −1.90 | −0.79% | 0.00 cr | 74.5% | ₹0 cr |
| 04 Aug '26 | 236.00 | 240.90 | 235.00 | 239.85 | +4.85 | +2.06% | 0.00 cr | 65.4% | ₹0 cr |
| 03 Aug '26 | 232.05 | 238.50 | 223.10 | 235.00 | +3.90 | +1.69% | 0.00 cr | 84.9% | ₹0 cr |
| 31 Jul '26 | 234.75 | 239.00 | 231.00 | 231.10 | −3.65 | −1.55% | 0.00 cr | 89.9% | ₹0 cr |
| 30 Jul '26 | 237.00 | 242.85 | 232.00 | 234.75 | −0.25 | −0.11% | 0.00 cr | 83.2% | ₹0 cr |
| 29 Jul '26 | 238.05 | 238.05 | 230.00 | 235.00 | −2.00 | −0.84% | 0.00 cr | 97.4% | ₹0 cr |
| 28 Jul '26 | 240.00 | 240.00 | 235.15 | 237.00 | −3.00 | −1.25% | 0.00 cr | 98.9% | ₹0 cr |
| 27 Jul '26 | 243.95 | 244.00 | 237.00 | 240.00 | −3.90 | −1.60% | 0.00 cr | 77.0% | ₹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.
