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 | 285.60 | 324.00 | 285.00 | 315.75 | +33.30 | +11.79% | 0.02 cr | — | ₹5 cr |
| 03 Sep '26 | 270.00 | 294.80 | 269.00 | 282.45 | +12.45 | +4.61% | 0.01 cr | 47.4% | ₹3 cr |
| 02 Sep '26 | 265.00 | 270.00 | 256.75 | 270.00 | +1.35 | +0.50% | 0.00 cr | 65.8% | ₹1 cr |
| 01 Sep '26 | 264.95 | 269.00 | 258.20 | 268.65 | +9.60 | +3.71% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 272.95 | 272.95 | 258.15 | 259.05 | −8.80 | −3.29% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 268.35 | 279.40 | 265.10 | 267.85 | −0.85 | −0.32% | 0.00 cr | 81.5% | ₹1 cr |
| 27 Aug '26 | 248.00 | 273.00 | 248.00 | 268.70 | +16.90 | +6.71% | 0.01 cr | 54.3% | ₹3 cr |
| 26 Aug '26 | 262.00 | 262.00 | 250.00 | 251.80 | −8.05 | −3.10% | 0.00 cr | 85.2% | ₹1 cr |
| 25 Aug '26 | 265.00 | 265.00 | 254.40 | 259.85 | −4.95 | −1.87% | 0.01 cr | 67.4% | ₹1 cr |
| 24 Aug '26 | 270.00 | 270.00 | 255.00 | 264.80 | −7.30 | −2.68% | 0.01 cr | 55.6% | ₹4 cr |
| 21 Aug '26 | 283.00 | 283.00 | 271.05 | 272.10 | −5.45 | −1.96% | 0.00 cr | 52.5% | ₹1 cr |
| 20 Aug '26 | 275.00 | 284.90 | 271.60 | 277.55 | +3.25 | +1.18% | 0.01 cr | 57.9% | ₹2 cr |
| 19 Aug '26 | 276.75 | 280.95 | 267.40 | 274.30 | −2.45 | −0.89% | 0.01 cr | 73.5% | ₹3 cr |
| 18 Aug '26 | 267.95 | 278.90 | 267.95 | 276.75 | +15.55 | +5.95% | 0.02 cr | 77.4% | ₹5 cr |
| 17 Aug '26 | 252.30 | 271.90 | 252.30 | 261.20 | +12.50 | +5.03% | 0.02 cr | 75.2% | ₹5 cr |
| 14 Aug '26 | 241.40 | 263.00 | 239.00 | 248.70 | +7.30 | +3.02% | 0.02 cr | 80.4% | ₹4 cr |
| 13 Aug '26 | 247.00 | 247.00 | 232.20 | 241.40 | −1.35 | −0.56% | 0.01 cr | 64.8% | ₹3 cr |
| 12 Aug '26 | 241.00 | 252.95 | 241.00 | 242.75 | −9.80 | −3.88% | 0.00 cr | 63.4% | ₹1 cr |
| 11 Aug '26 | 232.35 | 257.00 | 230.00 | 252.55 | +15.90 | +6.72% | 0.02 cr | 64.4% | ₹5 cr |
| 10 Aug '26 | 236.00 | 239.80 | 236.00 | 236.65 | −5.05 | −2.09% | 0.01 cr | 78.6% | ₹1 cr |
| 07 Aug '26 | 248.95 | 248.95 | 238.55 | 241.70 | −3.20 | −1.31% | 0.00 cr | 74.3% | ₹1 cr |
| 06 Aug '26 | 243.10 | 247.00 | 235.00 | 244.90 | +1.80 | +0.74% | 0.01 cr | 58.5% | ₹3 cr |
| 05 Aug '26 | 222.00 | 248.60 | 222.00 | 243.10 | +13.85 | +6.04% | 0.03 cr | 46.3% | ₹6 cr |
| 04 Aug '26 | 235.00 | 237.95 | 223.00 | 229.25 | −3.50 | −1.50% | 0.01 cr | 64.0% | ₹2 cr |
| 03 Aug '26 | 234.20 | 235.00 | 223.05 | 232.75 | +4.80 | +2.11% | 0.02 cr | 76.2% | ₹3 cr |
| 31 Jul '26 | 215.00 | 236.90 | 215.00 | 227.95 | +18.25 | +8.70% | 0.03 cr | 67.4% | ₹8 cr |
| 30 Jul '26 | 206.00 | 215.00 | 200.00 | 209.70 | +5.50 | +2.69% | 0.04 cr | 58.9% | ₹7 cr |
| 29 Jul '26 | 211.60 | 211.60 | 203.20 | 204.20 | −5.80 | −2.76% | 0.01 cr | 100.0% | ₹2 cr |
| 28 Jul '26 | 207.00 | 214.95 | 201.45 | 210.00 | −1.75 | −0.83% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 222.50 | 225.90 | 211.40 | 211.75 | −10.75 | −4.83% | 0.01 cr | 100.0% | ₹2 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.
