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 | 320.60 | 322.00 | 310.00 | 316.90 | −3.70 | −1.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 321.70 | 323.30 | 318.10 | 320.60 | +5.10 | +1.62% | 0.00 cr | 72.7% | ₹1 cr |
| 02 Sep '26 | 306.50 | 320.80 | 301.00 | 315.50 | +12.75 | +4.21% | 0.00 cr | 73.5% | ₹1 cr |
| 01 Sep '26 | 299.75 | 308.00 | 299.75 | 302.75 | +5.85 | +1.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 302.40 | 302.40 | 294.50 | 296.90 | +0.35 | +0.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 296.80 | 303.00 | 295.00 | 296.55 | −0.10 | −0.03% | 0.00 cr | 65.6% | ₹0 cr |
| 27 Aug '26 | 298.60 | 305.75 | 295.00 | 296.65 | +0.15 | +0.05% | 0.00 cr | 63.1% | ₹0 cr |
| 26 Aug '26 | 297.45 | 303.85 | 295.00 | 296.50 | −0.95 | −0.32% | 0.00 cr | 76.7% | ₹0 cr |
| 25 Aug '26 | 302.00 | 305.70 | 297.00 | 297.45 | −4.55 | −1.51% | 0.00 cr | 65.9% | ₹0 cr |
| 24 Aug '26 | 297.00 | 313.00 | 297.00 | 302.00 | +6.20 | +2.10% | 0.00 cr | 73.9% | ₹1 cr |
| 21 Aug '26 | 302.40 | 302.40 | 295.10 | 295.80 | −2.05 | −0.69% | 0.00 cr | 85.1% | ₹0 cr |
| 20 Aug '26 | 301.80 | 301.80 | 293.10 | 297.85 | +1.75 | +0.59% | 0.00 cr | 75.7% | ₹0 cr |
| 19 Aug '26 | 305.00 | 305.00 | 295.55 | 296.10 | +0.85 | +0.29% | 0.00 cr | 66.6% | ₹0 cr |
| 18 Aug '26 | 295.00 | 300.00 | 293.10 | 295.25 | +0.70 | +0.24% | 0.00 cr | 65.4% | ₹0 cr |
| 17 Aug '26 | 307.50 | 307.50 | 293.70 | 294.55 | −3.35 | −1.12% | 0.00 cr | 68.3% | ₹0 cr |
| 14 Aug '26 | 295.00 | 303.25 | 295.00 | 297.90 | +1.60 | +0.54% | 0.00 cr | 64.0% | ₹0 cr |
| 13 Aug '26 | 295.00 | 300.00 | 294.05 | 296.30 | −1.95 | −0.65% | 0.00 cr | 59.5% | ₹0 cr |
| 12 Aug '26 | 303.00 | 303.00 | 296.00 | 298.25 | +1.15 | +0.39% | 0.00 cr | 73.6% | ₹0 cr |
| 11 Aug '26 | 308.00 | 308.00 | 296.10 | 297.10 | −8.05 | −2.64% | 0.00 cr | 88.4% | ₹1 cr |
| 10 Aug '26 | 304.00 | 317.00 | 300.00 | 305.15 | +8.85 | +2.99% | 0.00 cr | 79.4% | ₹1 cr |
| 07 Aug '26 | 324.00 | 330.00 | 289.05 | 296.30 | −16.80 | −5.37% | 0.01 cr | 51.3% | ₹3 cr |
| 06 Aug '26 | 313.10 | 313.10 | 301.60 | 313.10 | +52.15 | +19.98% | 0.02 cr | 54.1% | ₹5 cr |
| 05 Aug '26 | 246.50 | 264.90 | 246.50 | 260.95 | +11.25 | +4.51% | 0.00 cr | 90.3% | ₹0 cr |
| 04 Aug '26 | 252.00 | 260.30 | 247.10 | 249.70 | −2.35 | −0.93% | 0.00 cr | 72.6% | ₹0 cr |
| 03 Aug '26 | 254.00 | 254.00 | 248.05 | 252.05 | +5.65 | +2.29% | 0.00 cr | 82.4% | ₹0 cr |
| 31 Jul '26 | 245.70 | 252.00 | 245.70 | 246.40 | +1.15 | +0.47% | 0.00 cr | 95.4% | ₹0 cr |
| 30 Jul '26 | 246.50 | 246.50 | 243.20 | 245.25 | +0.65 | +0.27% | 0.00 cr | 80.5% | ₹0 cr |
| 29 Jul '26 | 248.95 | 248.95 | 242.20 | 244.60 | −1.50 | −0.61% | 0.00 cr | 69.3% | ₹0 cr |
| 28 Jul '26 | 247.40 | 252.95 | 246.05 | 246.10 | −1.30 | −0.53% | 0.00 cr | 76.3% | ₹0 cr |
| 27 Jul '26 | 256.50 | 256.50 | 245.05 | 247.40 | +2.55 | +1.04% | 0.00 cr | 60.9% | ₹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.
