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 | 220.00 | 226.10 | 214.80 | 226.10 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 226.10 | 226.10 | 226.10 | 226.10 | −11.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 235.95 | 248.35 | 235.95 | 238.00 | −10.35 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 236.20 | 260.50 | 236.20 | 248.35 | −0.25 | −0.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 248.60 | 248.60 | 248.60 | 248.60 | −13.05 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 261.65 | 261.65 | 261.65 | 261.65 | −13.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 275.40 | 289.85 | 275.40 | 275.40 | −14.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 276.00 | 289.85 | 276.00 | 289.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 289.85 | 289.85 | 289.85 | 289.85 | −15.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 305.00 | 320.15 | 290.05 | 305.10 | +0.10 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 305.00 | 305.00 | 305.00 | 305.00 | −1.85 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 306.85 | 306.85 | 306.85 | 306.85 | −16.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 323.00 | 323.00 | 323.00 | 323.00 | −17.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 360.00 | 360.00 | 340.00 | 340.00 | −11.50 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 351.50 | 351.50 | 351.50 | 351.50 | −18.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 378.00 | 378.80 | 370.00 | 370.00 | +6.20 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 363.00 | 363.85 | 363.00 | 363.80 | +17.25 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 346.55 | 346.55 | 346.55 | 346.55 | +16.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 330.05 | 330.05 | 330.05 | 330.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Jun '26 | 312.45 | 345.25 | 312.45 | 330.05 | +1.20 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 328.00 | 328.85 | 300.00 | 328.85 | +15.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 283.40 | 313.20 | 283.40 | 313.20 | +14.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 298.30 | 298.30 | 298.30 | 298.30 | +14.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 284.10 | 284.10 | 284.10 | 284.10 | −14.90 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 299.00 | 299.00 | 299.00 | 299.00 | −1.30 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 22 May '26 | 300.30 | 300.30 | 300.30 | 300.30 | +14.30 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 May '26 | 286.00 | 286.00 | 286.00 | 286.00 | +13.60 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 May '26 | 272.40 | 272.40 | 272.40 | 272.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 May '26 | 272.40 | 272.40 | 272.40 | 272.40 | +12.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 246.35 | 272.20 | 246.35 | 259.45 | +0.20 | +0.08% | 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.
