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 | 304.65 | 304.65 | 297.35 | 297.35 | −15.65 | −5.00% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 315.00 | 325.00 | 302.00 | 313.00 | −4.30 | −1.36% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 309.95 | 328.90 | 295.00 | 317.30 | +5.80 | +1.86% | 0.01 cr | 56.6% | ₹2 cr |
| 01 Sep '26 | 305.00 | 319.40 | 296.00 | 311.50 | +21.35 | +7.36% | 0.02 cr | — | ₹8 cr |
| 31 Aug '26 | 278.00 | 304.90 | 278.00 | 290.15 | +21.20 | +7.88% | 0.02 cr | — | ₹7 cr |
| 28 Aug '26 | 257.00 | 271.50 | 244.35 | 268.95 | +19.95 | +8.01% | 0.01 cr | 74.1% | ₹3 cr |
| 27 Aug '26 | 252.40 | 252.40 | 242.00 | 249.00 | −3.35 | −1.33% | 0.00 cr | 68.4% | ₹1 cr |
| 26 Aug '26 | 262.00 | 262.00 | 251.65 | 252.35 | −5.10 | −1.98% | 0.00 cr | 77.8% | ₹0 cr |
| 25 Aug '26 | 263.00 | 269.00 | 257.00 | 257.45 | −1.30 | −0.50% | 0.00 cr | 68.9% | ₹1 cr |
| 24 Aug '26 | 270.00 | 271.90 | 258.10 | 258.75 | −6.40 | −2.41% | 0.00 cr | 78.0% | ₹1 cr |
| 21 Aug '26 | 272.00 | 275.00 | 262.00 | 265.15 | −3.05 | −1.14% | 0.00 cr | 88.0% | ₹1 cr |
| 20 Aug '26 | 271.00 | 274.95 | 261.00 | 268.20 | +5.65 | +2.15% | 0.01 cr | 70.5% | ₹2 cr |
| 19 Aug '26 | 231.85 | 270.00 | 229.95 | 262.55 | +35.00 | +15.38% | 0.01 cr | 79.1% | ₹4 cr |
| 18 Aug '26 | 233.05 | 233.05 | 226.00 | 227.55 | −5.50 | −2.36% | 0.00 cr | 90.5% | ₹1 cr |
| 17 Aug '26 | 242.50 | 242.50 | 232.55 | 233.05 | −2.50 | −1.06% | 0.00 cr | 91.2% | ₹0 cr |
| 14 Aug '26 | 234.00 | 237.00 | 233.00 | 235.55 | +3.55 | +1.53% | 0.00 cr | 81.6% | ₹1 cr |
| 13 Aug '26 | 239.95 | 243.85 | 232.00 | 232.00 | −2.40 | −1.02% | 0.00 cr | 83.3% | ₹1 cr |
| 12 Aug '26 | 249.00 | 249.00 | 233.50 | 234.40 | −8.35 | −3.44% | 0.00 cr | 84.8% | ₹1 cr |
| 11 Aug '26 | 250.00 | 251.95 | 241.55 | 242.75 | −5.65 | −2.27% | 0.00 cr | 79.0% | ₹1 cr |
| 10 Aug '26 | 244.90 | 250.00 | 244.90 | 248.40 | +8.55 | +3.56% | 0.00 cr | 92.2% | ₹1 cr |
| 07 Aug '26 | 237.00 | 244.00 | 233.25 | 239.85 | +1.05 | +0.44% | 0.00 cr | 78.4% | ₹1 cr |
| 06 Aug '26 | 247.25 | 248.00 | 237.00 | 238.80 | −7.10 | −2.89% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 252.20 | 255.00 | 244.05 | 245.90 | −5.55 | −2.21% | 0.00 cr | 63.0% | ₹1 cr |
| 04 Aug '26 | 246.00 | 258.50 | 246.00 | 251.45 | +3.95 | +1.60% | 0.01 cr | 75.5% | ₹2 cr |
| 03 Aug '26 | 258.80 | 258.80 | 245.00 | 247.50 | −4.30 | −1.71% | 0.01 cr | 75.2% | ₹2 cr |
| 31 Jul '26 | 250.00 | 265.00 | 244.00 | 251.80 | +11.80 | +4.92% | 0.05 cr | 66.6% | ₹13 cr |
| 30 Jul '26 | 200.00 | 240.00 | 198.00 | 240.00 | +40.00 | +20.00% | 0.13 cr | 81.2% | ₹28 cr |
| 29 Jul '26 | 195.00 | 200.20 | 194.00 | 200.00 | +12.00 | +6.38% | 0.00 cr | 89.1% | ₹1 cr |
| 28 Jul '26 | 187.50 | 188.00 | 186.00 | 188.00 | −4.00 | −2.08% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Jul '26 | 194.50 | 194.50 | 191.95 | 192.00 | +2.95 | +1.56% | 0.00 cr | 80.0% | ₹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.
