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 | 303.15 | 303.15 | 293.20 | 295.60 | −9.05 | −2.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 299.95 | 305.70 | 292.05 | 304.65 | +13.50 | +4.64% | 0.00 cr | 86.3% | ₹0 cr |
| 02 Sep '26 | 305.85 | 305.85 | 290.05 | 291.15 | −0.40 | −0.14% | 0.00 cr | 92.4% | ₹0 cr |
| 01 Sep '26 | 306.00 | 306.00 | 291.00 | 291.55 | −7.10 | −2.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 296.00 | 300.00 | 293.55 | 298.65 | +1.20 | +0.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 300.00 | 300.00 | 289.05 | 297.45 | −4.05 | −1.34% | 0.00 cr | 73.3% | ₹0 cr |
| 27 Aug '26 | 288.25 | 308.70 | 285.25 | 301.50 | +1.25 | +0.42% | 0.00 cr | 64.8% | ₹0 cr |
| 26 Aug '26 | 309.90 | 309.90 | 300.25 | 300.25 | +0.00 | +0.00% | 0.00 cr | 76.1% | ₹0 cr |
| 25 Aug '26 | 310.00 | 319.20 | 299.00 | 300.25 | −11.75 | −3.77% | 0.00 cr | 93.4% | ₹0 cr |
| 24 Aug '26 | 312.65 | 328.20 | 299.15 | 312.00 | −0.60 | −0.19% | 0.00 cr | 82.3% | ₹0 cr |
| 21 Aug '26 | 312.60 | 312.60 | 312.00 | 312.60 | +14.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 283.70 | 297.80 | 283.65 | 297.75 | +14.10 | +4.97% | 0.00 cr | 88.8% | ₹0 cr |
| 19 Aug '26 | 286.25 | 294.00 | 283.45 | 283.65 | +0.20 | +0.07% | 0.00 cr | 73.7% | ₹0 cr |
| 18 Aug '26 | 283.00 | 296.30 | 281.30 | 283.45 | −2.00 | −0.70% | 0.00 cr | 76.8% | ₹0 cr |
| 17 Aug '26 | 281.00 | 294.85 | 281.00 | 285.45 | +1.60 | +0.56% | 0.00 cr | 88.6% | ₹0 cr |
| 14 Aug '26 | 285.00 | 289.00 | 280.00 | 283.85 | −5.85 | −2.02% | 0.00 cr | 87.7% | ₹0 cr |
| 13 Aug '26 | 288.10 | 306.90 | 288.10 | 289.70 | −12.45 | −4.12% | 0.00 cr | 69.7% | ₹0 cr |
| 12 Aug '26 | 295.00 | 303.95 | 295.00 | 302.15 | +8.55 | +2.91% | 0.00 cr | 86.7% | ₹0 cr |
| 11 Aug '26 | 314.85 | 314.85 | 290.00 | 293.60 | −9.70 | −3.20% | 0.00 cr | 69.8% | ₹0 cr |
| 10 Aug '26 | 304.00 | 310.10 | 303.25 | 303.30 | −15.90 | −4.98% | 0.00 cr | 84.6% | ₹0 cr |
| 07 Aug '26 | 337.00 | 337.00 | 319.20 | 319.20 | −16.75 | −4.99% | 0.00 cr | 94.7% | ₹0 cr |
| 06 Aug '26 | 314.60 | 347.65 | 314.60 | 335.95 | +4.80 | +1.45% | 0.00 cr | 88.7% | ₹0 cr |
| 05 Aug '26 | 355.90 | 358.70 | 324.80 | 331.15 | −10.70 | −3.13% | 0.00 cr | 83.9% | ₹0 cr |
| 04 Aug '26 | 342.15 | 342.15 | 329.15 | 341.85 | +15.95 | +4.89% | 0.00 cr | 83.5% | ₹0 cr |
| 03 Aug '26 | 325.70 | 325.90 | 325.70 | 325.90 | +15.50 | +4.99% | 0.00 cr | 91.8% | ₹0 cr |
| 31 Jul '26 | 310.40 | 310.40 | 310.40 | 310.40 | +14.75 | +4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 30 Jul '26 | 294.00 | 295.65 | 292.50 | 295.65 | +14.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 274.90 | 281.60 | 273.65 | 281.60 | +13.40 | +5.00% | 0.00 cr | 92.9% | ₹0 cr |
| 28 Jul '26 | 247.85 | 273.80 | 247.85 | 268.20 | +7.35 | +2.82% | 0.00 cr | 76.8% | ₹0 cr |
| 27 Jul '26 | 272.45 | 275.95 | 258.85 | 260.85 | −11.60 | −4.26% | 0.00 cr | 87.9% | ₹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.
