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 | 288.15 | 301.80 | 288.15 | 290.30 | −13.00 | −4.29% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 297.05 | 305.00 | 290.00 | 303.30 | +6.30 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 300.00 | 300.00 | 290.00 | 297.00 | −3.00 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 309.30 | 309.30 | 297.20 | 300.00 | −9.10 | −2.94% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 325.00 | 325.00 | 306.00 | 309.10 | −8.05 | −2.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 310.00 | 319.50 | 305.20 | 317.15 | +7.15 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 303.00 | 311.00 | 300.00 | 310.00 | +12.50 | +4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 300.00 | 300.00 | 289.00 | 297.50 | −3.75 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 299.00 | 302.90 | 286.00 | 301.25 | +5.05 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 283.00 | 296.30 | 277.00 | 296.20 | +14.00 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 283.10 | 286.40 | 270.00 | 282.20 | +9.40 | +3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 270.00 | 272.90 | 257.85 | 272.80 | +1.40 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 258.05 | 277.00 | 258.05 | 271.40 | +13.35 | +5.17% | 0.00 cr | 92.2% | ₹0 cr |
| 18 Aug '26 | 248.00 | 265.00 | 239.10 | 258.05 | +17.50 | +7.27% | 0.00 cr | 96.3% | ₹0 cr |
| 17 Aug '26 | 260.00 | 260.00 | 238.95 | 240.55 | −11.80 | −4.68% | 0.00 cr | 99.1% | ₹0 cr |
| 14 Aug '26 | 250.00 | 259.90 | 240.00 | 252.35 | −5.00 | −1.94% | 0.00 cr | 88.1% | ₹0 cr |
| 13 Aug '26 | 260.00 | 270.00 | 246.00 | 257.35 | +4.90 | +1.94% | 0.00 cr | 69.7% | ₹0 cr |
| 12 Aug '26 | 233.00 | 264.95 | 228.90 | 252.45 | +31.65 | +14.33% | 0.00 cr | 91.6% | ₹1 cr |
| 11 Aug '26 | 207.20 | 222.50 | 207.00 | 220.80 | +8.25 | +3.88% | 0.00 cr | 86.6% | ₹0 cr |
| 10 Aug '26 | 207.20 | 221.00 | 207.20 | 212.55 | +4.35 | +2.09% | 0.00 cr | 81.4% | ₹0 cr |
| 07 Aug '26 | 189.50 | 225.00 | 189.50 | 208.20 | +18.70 | +9.87% | 0.00 cr | 75.1% | ₹0 cr |
| 06 Aug '26 | 185.00 | 189.50 | 185.00 | 189.50 | −0.40 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 182.50 | 190.00 | 182.50 | 189.90 | +7.60 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 200.00 | 200.00 | 182.00 | 182.30 | +13.05 | +7.71% | 0.00 cr | 36.6% | ₹0 cr |
| 30 Jul '26 | 175.00 | 175.00 | 168.30 | 169.25 | −10.65 | −5.92% | 0.00 cr | 97.5% | ₹0 cr |
| 29 Jul '26 | 179.75 | 179.90 | 179.75 | 179.90 | −0.10 | −0.06% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 171.60 | 180.00 | 171.55 | 180.00 | +8.45 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 172.95 | 174.00 | 171.50 | 171.55 | +9.45 | +5.83% | 0.00 cr | 99.4% | ₹0 cr |
| 23 Jul '26 | 167.75 | 167.75 | 162.05 | 162.10 | −5.65 | −3.37% | 0.00 cr | 99.6% | ₹0 cr |
| 22 Jul '26 | 188.00 | 188.00 | 167.40 | 167.75 | −10.15 | −5.71% | 0.00 cr | 83.2% | ₹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.
