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 | 282.95 | 285.00 | 278.15 | 282.25 | +2.50 | +0.89% | 0.01 cr | — | ₹2 cr |
| 03 Sep '26 | 280.00 | 283.00 | 277.00 | 279.75 | +1.80 | +0.65% | 0.01 cr | 51.6% | ₹3 cr |
| 02 Sep '26 | 284.95 | 284.95 | 277.00 | 277.95 | −7.55 | −2.64% | 0.01 cr | 56.0% | ₹3 cr |
| 01 Sep '26 | 274.15 | 289.75 | 274.15 | 285.50 | +10.15 | +3.69% | 0.02 cr | — | ₹5 cr |
| 31 Aug '26 | 280.00 | 280.00 | 273.15 | 275.35 | −5.35 | −1.91% | 0.02 cr | — | ₹4 cr |
| 28 Aug '26 | 279.35 | 284.90 | 278.00 | 280.70 | +1.45 | +0.52% | 0.01 cr | 72.4% | ₹2 cr |
| 27 Aug '26 | 284.35 | 287.15 | 279.00 | 279.25 | −4.85 | −1.71% | 0.01 cr | 67.2% | ₹3 cr |
| 26 Aug '26 | 286.50 | 292.50 | 283.15 | 284.10 | +1.85 | +0.66% | 0.01 cr | 68.2% | ₹2 cr |
| 25 Aug '26 | 287.00 | 287.05 | 280.55 | 282.25 | −3.10 | −1.09% | 0.01 cr | 59.3% | ₹3 cr |
| 24 Aug '26 | 288.00 | 292.60 | 284.00 | 285.35 | −1.00 | −0.35% | 0.01 cr | 67.2% | ₹2 cr |
| 21 Aug '26 | 300.00 | 300.00 | 282.65 | 286.35 | −10.95 | −3.68% | 0.01 cr | 61.5% | ₹3 cr |
| 20 Aug '26 | 302.80 | 303.90 | 296.20 | 297.30 | +0.50 | +0.17% | 0.02 cr | 60.8% | ₹5 cr |
| 19 Aug '26 | 289.50 | 299.65 | 288.00 | 296.80 | +7.30 | +2.52% | 0.02 cr | 68.0% | ₹7 cr |
| 18 Aug '26 | 275.50 | 291.70 | 275.50 | 289.50 | +13.40 | +4.85% | 0.02 cr | 61.5% | ₹5 cr |
| 17 Aug '26 | 279.45 | 279.75 | 275.00 | 276.10 | −3.35 | −1.20% | 0.02 cr | 77.9% | ₹5 cr |
| 14 Aug '26 | 285.05 | 287.00 | 277.75 | 279.45 | −5.35 | −1.88% | 0.01 cr | 75.7% | ₹3 cr |
| 13 Aug '26 | 290.05 | 294.85 | 283.40 | 284.80 | −5.30 | −1.83% | 0.01 cr | 76.4% | ₹4 cr |
| 12 Aug '26 | 293.00 | 297.30 | 288.20 | 290.10 | +0.20 | +0.07% | 0.01 cr | 69.8% | ₹3 cr |
| 11 Aug '26 | 293.50 | 296.40 | 283.00 | 289.90 | −0.65 | −0.22% | 0.03 cr | 47.5% | ₹8 cr |
| 10 Aug '26 | 298.00 | 298.05 | 290.05 | 290.55 | −6.15 | −2.07% | 0.01 cr | 61.7% | ₹4 cr |
| 07 Aug '26 | 292.55 | 298.30 | 292.55 | 296.70 | +2.45 | +0.83% | 0.01 cr | 68.1% | ₹2 cr |
| 06 Aug '26 | 298.50 | 298.50 | 289.00 | 294.25 | −6.60 | −2.19% | 0.03 cr | 51.2% | ₹8 cr |
| 05 Aug '26 | 300.00 | 307.25 | 299.00 | 300.85 | +2.25 | +0.75% | 0.02 cr | 53.1% | ₹6 cr |
| 04 Aug '26 | 303.00 | 304.00 | 298.10 | 298.60 | −2.10 | −0.70% | 0.01 cr | 76.1% | ₹2 cr |
| 03 Aug '26 | 298.00 | 307.00 | 298.00 | 300.70 | +1.95 | +0.65% | 0.01 cr | 61.9% | ₹3 cr |
| 31 Jul '26 | 303.55 | 303.55 | 297.00 | 298.75 | +0.70 | +0.23% | 0.02 cr | 60.0% | ₹6 cr |
| 30 Jul '26 | 299.00 | 304.30 | 295.60 | 298.05 | −1.10 | −0.37% | 0.01 cr | 47.8% | ₹4 cr |
| 29 Jul '26 | 299.25 | 304.05 | 298.00 | 299.15 | −0.10 | −0.03% | 0.01 cr | 69.0% | ₹2 cr |
| 28 Jul '26 | 306.30 | 306.30 | 298.00 | 299.25 | −4.25 | −1.40% | 0.01 cr | 63.3% | ₹3 cr |
| 27 Jul '26 | 307.50 | 312.50 | 302.05 | 303.50 | −2.85 | −0.93% | 0.01 cr | 61.3% | ₹3 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.
