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 | 251.90 | 255.00 | 251.90 | 255.00 | −2.00 | −0.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 256.40 | 257.00 | 256.40 | 257.00 | −4.60 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 264.90 | 264.90 | 261.60 | 261.60 | −5.30 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 266.90 | 266.90 | 266.90 | 266.90 | −0.95 | −0.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 267.85 | 267.85 | 267.85 | 267.85 | −5.45 | −1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 273.30 | 273.30 | 273.30 | 273.30 | −0.65 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 274.80 | 274.80 | 273.95 | 273.95 | −0.95 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 274.50 | 274.90 | 273.00 | 274.90 | +0.40 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 272.45 | 274.50 | 272.45 | 274.50 | −3.50 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 270.00 | 278.00 | 270.00 | 278.00 | +3.30 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 274.00 | 274.95 | 274.00 | 274.70 | −0.25 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 274.95 | 274.95 | 274.95 | 274.95 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 275.00 | 275.00 | 275.00 | 275.00 | +1.00 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 273.00 | 274.00 | 273.00 | 274.00 | +1.00 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 274.00 | 274.00 | 273.00 | 273.00 | −4.00 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 270.00 | 277.00 | 270.00 | 277.00 | +5.00 | +1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 268.00 | 272.00 | 268.00 | 272.00 | +4.00 | +1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 268.00 | 268.00 | 268.00 | 268.00 | −2.00 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 266.00 | 270.00 | 266.00 | 270.00 | +4.00 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 266.95 | 266.95 | 266.00 | 266.00 | −0.95 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 266.95 | 266.95 | 266.95 | 266.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 270.00 | 270.00 | 266.95 | 266.95 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 267.00 | 267.00 | 263.95 | 267.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 269.00 | 269.00 | 267.00 | 267.00 | −2.00 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 273.00 | 273.00 | 267.70 | 269.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 275.70 | 275.70 | 268.00 | 269.00 | +1.25 | +0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 273.70 | 273.70 | 255.00 | 267.75 | +2.75 | +1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 267.80 | 267.80 | 250.25 | 265.00 | +9.40 | +3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 254.90 | 255.60 | 243.15 | 255.60 | +12.15 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 247.00 | 247.00 | 225.10 | 243.45 | +8.20 | +3.49% | 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.
