End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 255.00 | 255.00 | 255.00 | 255.00 | −7.00 | −2.67% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 262.00 | 262.00 | 262.00 | 262.00 | −13.00 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 275.00 | 275.00 | 275.00 | 275.00 | −14.00 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 289.00 | 289.00 | 289.00 | 289.00 | +11.00 | +3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 298.95 | 298.95 | 278.00 | 278.00 | +13.00 | +4.91% | 0.00 cr | 33.3% | ₹0 cr |
| 18 Aug '26 | 284.00 | 284.00 | 265.00 | 265.00 | −25.00 | −8.62% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 271.40 | 290.00 | 271.40 | 290.00 | +18.50 | +6.81% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 265.00 | 271.50 | 265.00 | 271.50 | +6.50 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 248.00 | 265.00 | 248.00 | 265.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 11 Aug '26 | 265.00 | 265.00 | 265.00 | 265.00 | +5.75 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 270.55 | 270.55 | 259.25 | 259.25 | −6.65 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 220.00 | 265.90 | 220.00 | 265.90 | −6.10 | −2.24% | 0.00 cr | 33.3% | ₹0 cr |
| 06 Aug '26 | 272.00 | 272.00 | 272.00 | 272.00 | +22.00 | +8.80% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 250.00 | 250.00 | 250.00 | 250.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 250.00 | 250.00 | 250.00 | 250.00 | −20.00 | −7.41% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 270.00 | 270.00 | 270.00 | 270.00 | +10.00 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 250.00 | 280.00 | 225.00 | 260.00 | +10.00 | +4.00% | 0.00 cr | 57.1% | ₹0 cr |
| 27 Jul '26 | 262.00 | 262.00 | 250.00 | 250.00 | +29.00 | +13.12% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Jul '26 | 249.00 | 249.00 | 220.00 | 221.00 | +1.00 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 220.00 | 220.00 | 220.00 | 220.00 | −1.00 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 221.00 | 221.00 | 221.00 | 221.00 | −29.00 | −11.60% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 250.00 | 250.00 | 250.00 | 250.00 | +12.00 | +5.04% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 243.95 | 243.95 | 238.00 | 238.00 | +28.00 | +13.33% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Jun '26 | 186.00 | 219.00 | 186.00 | 210.00 | −20.00 | −8.70% | 0.00 cr | 66.7% | ₹0 cr |
| 29 May '26 | 249.85 | 249.85 | 230.00 | 230.00 | +5.10 | +2.27% | 0.00 cr | 50.0% | ₹0 cr |
| 27 May '26 | 225.95 | 225.95 | 224.90 | 224.90 | +24.50 | +12.23% | 0.00 cr | 66.7% | ₹0 cr |
| 19 May '26 | 199.85 | 200.40 | 199.85 | 200.40 | +33.40 | +20.00% | 0.00 cr | 85.7% | ₹0 cr |
| 15 May '26 | 167.00 | 167.00 | 167.00 | 167.00 | −31.00 | −15.66% | 0.00 cr | 100.0% | ₹0 cr |
| 11 May '26 | 198.00 | 198.00 | 198.00 | 198.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Apr '26 | 200.00 | 200.00 | 198.00 | 198.00 | +3.00 | +1.54% | 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.
