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 | 250.00 | 250.00 | 247.50 | 247.50 | −2.50 | −1.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 274.95 | 274.95 | 250.00 | 250.00 | −12.50 | −4.76% | 0.00 cr | 92.0% | ₹0 cr |
| 02 Sep '26 | 262.45 | 262.50 | 262.00 | 262.50 | +12.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 253.25 | 253.25 | 250.00 | 250.00 | −3.25 | −1.28% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 252.00 | 254.50 | 252.00 | 253.25 | +1.25 | +0.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 248.20 | 252.00 | 248.20 | 252.00 | −9.25 | −3.54% | 0.00 cr | 55.8% | ₹0 cr |
| 27 Aug '26 | 262.00 | 262.00 | 261.25 | 261.25 | −13.70 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 274.00 | 275.50 | 260.30 | 274.95 | +0.95 | +0.35% | 0.00 cr | 94.9% | ₹0 cr |
| 25 Aug '26 | 274.00 | 274.00 | 274.00 | 274.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 270.00 | 289.90 | 270.00 | 274.00 | −5.75 | −2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 281.95 | 282.00 | 269.00 | 279.75 | −2.75 | −0.97% | 0.00 cr | 84.6% | ₹0 cr |
| 20 Aug '26 | 256.50 | 282.50 | 256.50 | 282.50 | +12.95 | +4.80% | 0.00 cr | 97.9% | ₹0 cr |
| 19 Aug '26 | 256.50 | 269.85 | 256.50 | 269.55 | −0.45 | −0.17% | 0.00 cr | 93.8% | ₹0 cr |
| 18 Aug '26 | 270.00 | 270.00 | 270.00 | 270.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 270.00 | 270.00 | 270.00 | 270.00 | −8.00 | −2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 284.95 | 284.95 | 277.85 | 278.00 | −6.95 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 288.00 | 288.60 | 272.00 | 284.95 | +9.95 | +3.62% | 0.00 cr | 83.7% | ₹0 cr |
| 11 Aug '26 | 301.15 | 301.20 | 273.05 | 275.00 | −11.90 | −4.15% | 0.00 cr | 79.7% | ₹0 cr |
| 06 Aug '26 | 289.00 | 289.00 | 286.90 | 286.90 | −1.60 | −0.55% | 0.00 cr | 85.7% | ₹0 cr |
| 05 Aug '26 | 288.50 | 288.50 | 288.50 | 288.50 | −1.45 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 289.95 | 289.95 | 289.95 | 289.95 | +10.95 | +3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 279.00 | 279.00 | 279.00 | 279.00 | +8.60 | +3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 270.40 | 270.40 | 270.40 | 270.40 | +0.40 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 272.95 | 272.95 | 270.00 | 270.00 | +9.70 | +3.73% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 260.40 | 260.40 | 260.30 | 260.30 | −13.65 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 279.95 | 279.95 | 256.55 | 273.95 | +4.05 | +1.50% | 0.00 cr | 60.0% | ₹0 cr |
| 23 Jul '26 | 273.00 | 273.00 | 269.90 | 269.90 | +7.10 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 274.80 | 274.80 | 251.75 | 262.80 | −2.20 | −0.83% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Jul '26 | 265.00 | 265.00 | 265.00 | 265.00 | +11.70 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 248.00 | 259.90 | 248.00 | 253.30 | +5.30 | +2.14% | 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.
