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 | 285.00 | 290.00 | 273.10 | 280.50 | −4.50 | −1.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 292.10 | 292.10 | 271.00 | 285.00 | +0.10 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 273.50 | 285.00 | 273.50 | 284.90 | +6.65 | +2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 274.45 | 280.00 | 274.45 | 278.25 | +1.05 | +0.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 278.65 | 281.45 | 272.25 | 277.20 | −1.45 | −0.52% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 292.00 | 292.00 | 273.70 | 278.65 | −6.35 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 288.95 | 291.20 | 275.05 | 285.00 | +7.35 | +2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 282.50 | 290.00 | 267.00 | 277.65 | −0.10 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 286.00 | 286.75 | 275.50 | 277.75 | −7.80 | −2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 291.00 | 300.00 | 281.15 | 285.55 | −6.10 | −2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 288.90 | 293.85 | 282.05 | 291.65 | +3.85 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 300.00 | 304.00 | 282.10 | 287.80 | −6.90 | −2.34% | 0.00 cr | 57.8% | ₹0 cr |
| 19 Aug '26 | 304.00 | 304.00 | 293.00 | 294.70 | −10.50 | −3.44% | 0.00 cr | 68.8% | ₹0 cr |
| 18 Aug '26 | 312.90 | 320.00 | 297.05 | 305.20 | −0.25 | −0.08% | 0.00 cr | 66.2% | ₹1 cr |
| 17 Aug '26 | 297.70 | 322.15 | 282.00 | 305.45 | +27.60 | +9.93% | 0.00 cr | 44.5% | ₹1 cr |
| 14 Aug '26 | 291.15 | 300.00 | 276.00 | 277.85 | −13.30 | −4.57% | 0.00 cr | 72.9% | ₹0 cr |
| 13 Aug '26 | 302.00 | 309.00 | 287.10 | 291.15 | −7.55 | −2.53% | 0.00 cr | 70.9% | ₹0 cr |
| 12 Aug '26 | 295.00 | 310.00 | 290.20 | 298.70 | +26.35 | +9.68% | 0.00 cr | 76.4% | ₹1 cr |
| 11 Aug '26 | 273.00 | 291.50 | 263.05 | 272.35 | +10.15 | +3.87% | 0.00 cr | 90.8% | ₹0 cr |
| 10 Aug '26 | 275.00 | 275.00 | 260.20 | 262.20 | −6.75 | −2.51% | 0.00 cr | 94.0% | ₹0 cr |
| 07 Aug '26 | 279.00 | 279.00 | 262.10 | 268.95 | +0.95 | +0.35% | 0.00 cr | 88.9% | ₹0 cr |
| 06 Aug '26 | 273.95 | 273.95 | 253.00 | 268.00 | +0.20 | +0.07% | 0.00 cr | 86.4% | ₹0 cr |
| 05 Aug '26 | 254.45 | 279.00 | 254.45 | 267.80 | +18.80 | +7.55% | 0.00 cr | 71.5% | ₹0 cr |
| 04 Aug '26 | 249.00 | 253.00 | 245.25 | 249.00 | −0.70 | −0.28% | 0.00 cr | 75.0% | ₹0 cr |
| 03 Aug '26 | 246.00 | 250.95 | 241.80 | 249.70 | +12.70 | +5.36% | 0.00 cr | 96.5% | ₹0 cr |
| 31 Jul '26 | 240.10 | 246.45 | 236.30 | 237.00 | −8.85 | −3.60% | 0.00 cr | 96.3% | ₹0 cr |
| 30 Jul '26 | 242.00 | 246.80 | 230.10 | 245.85 | +2.55 | +1.05% | 0.00 cr | 83.2% | ₹0 cr |
| 29 Jul '26 | 241.80 | 246.80 | 236.05 | 243.30 | +4.75 | +1.99% | 0.00 cr | 99.0% | ₹0 cr |
| 28 Jul '26 | 227.20 | 239.65 | 227.10 | 238.55 | +10.80 | +4.74% | 0.00 cr | 82.6% | ₹0 cr |
| 27 Jul '26 | 239.40 | 239.40 | 225.00 | 227.75 | −11.65 | −4.87% | 0.00 cr | 92.3% | ₹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.
