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 | 260.00 | 260.00 | 250.05 | 252.90 | +0.50 | +0.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 261.00 | 261.00 | 251.00 | 252.40 | +3.10 | +1.24% | 0.00 cr | 72.3% | ₹0 cr |
| 02 Sep '26 | 255.00 | 260.25 | 246.10 | 249.30 | +3.55 | +1.44% | 0.00 cr | 68.6% | ₹0 cr |
| 01 Sep '26 | 258.45 | 262.95 | 245.10 | 245.75 | −11.45 | −4.45% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 250.00 | 261.90 | 250.00 | 257.20 | +7.20 | +2.88% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 243.00 | 266.40 | 241.20 | 250.00 | +7.00 | +2.88% | 0.00 cr | 30.2% | ₹1 cr |
| 27 Aug '26 | 246.90 | 246.95 | 241.05 | 243.00 | −5.65 | −2.27% | 0.00 cr | 96.2% | ₹0 cr |
| 26 Aug '26 | 240.00 | 248.90 | 234.50 | 248.65 | +17.40 | +7.52% | 0.00 cr | 74.3% | ₹0 cr |
| 25 Aug '26 | 248.95 | 248.95 | 231.20 | 231.25 | −11.55 | −4.76% | 0.00 cr | 94.3% | ₹0 cr |
| 24 Aug '26 | 249.90 | 249.90 | 240.10 | 242.80 | +1.90 | +0.79% | 0.00 cr | 78.5% | ₹0 cr |
| 21 Aug '26 | 247.00 | 249.95 | 238.60 | 240.90 | −9.00 | −3.60% | 0.00 cr | 68.9% | ₹0 cr |
| 20 Aug '26 | 254.00 | 254.90 | 236.05 | 249.90 | +5.05 | +2.06% | 0.00 cr | 79.3% | ₹0 cr |
| 19 Aug '26 | 231.30 | 250.00 | 231.00 | 244.85 | +10.40 | +4.44% | 0.00 cr | 68.5% | ₹0 cr |
| 18 Aug '26 | 251.95 | 251.95 | 233.00 | 234.45 | −3.50 | −1.47% | 0.00 cr | 72.4% | ₹0 cr |
| 17 Aug '26 | 230.00 | 240.50 | 214.50 | 237.95 | +16.50 | +7.45% | 0.00 cr | 95.5% | ₹0 cr |
| 14 Aug '26 | 220.00 | 225.00 | 210.00 | 221.45 | −1.15 | −0.52% | 0.00 cr | 65.6% | ₹0 cr |
| 13 Aug '26 | 240.20 | 240.20 | 218.95 | 222.60 | −13.55 | −5.74% | 0.00 cr | 78.0% | ₹0 cr |
| 12 Aug '26 | 240.30 | 251.90 | 227.70 | 236.15 | −16.80 | −6.64% | 0.00 cr | 57.1% | ₹0 cr |
| 11 Aug '26 | 254.10 | 264.90 | 244.00 | 252.95 | +0.90 | +0.36% | 0.00 cr | 83.2% | ₹0 cr |
| 10 Aug '26 | 259.00 | 259.00 | 245.00 | 252.05 | +9.55 | +3.94% | 0.00 cr | 91.9% | ₹0 cr |
| 07 Aug '26 | 242.25 | 266.45 | 235.55 | 242.50 | +0.25 | +0.10% | 0.00 cr | 33.3% | ₹1 cr |
| 06 Aug '26 | 249.00 | 249.00 | 231.05 | 242.25 | +4.10 | +1.72% | 0.00 cr | 93.2% | ₹0 cr |
| 05 Aug '26 | 233.00 | 257.00 | 230.50 | 238.15 | +3.65 | +1.56% | 0.00 cr | 74.5% | ₹0 cr |
| 04 Aug '26 | 243.00 | 250.00 | 233.00 | 234.50 | −15.75 | −6.29% | 0.00 cr | 76.7% | ₹0 cr |
| 03 Aug '26 | 241.00 | 258.90 | 221.60 | 250.25 | +14.70 | +6.24% | 0.00 cr | 24.4% | ₹1 cr |
| 31 Jul '26 | 225.00 | 242.20 | 218.05 | 235.55 | +15.35 | +6.97% | 0.00 cr | 61.6% | ₹1 cr |
| 30 Jul '26 | 236.00 | 236.00 | 214.45 | 220.20 | −0.15 | −0.07% | 0.00 cr | 78.3% | ₹0 cr |
| 29 Jul '26 | 210.85 | 220.35 | 202.00 | 220.35 | +20.00 | +9.98% | 0.01 cr | 40.0% | ₹1 cr |
| 28 Jul '26 | 208.95 | 221.00 | 200.10 | 200.35 | −5.05 | −2.46% | 0.00 cr | 76.9% | ₹0 cr |
| 27 Jul '26 | 203.70 | 213.90 | 189.95 | 205.40 | +10.85 | +5.58% | 0.00 cr | 68.4% | ₹1 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.
