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 | 284.00 | 284.00 | 267.00 | 272.55 | +0.65 | +0.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 268.00 | 276.95 | 268.00 | 271.90 | +4.85 | +1.82% | 0.00 cr | 85.8% | ₹0 cr |
| 02 Sep '26 | 273.05 | 275.00 | 265.05 | 267.05 | −9.95 | −3.59% | 0.00 cr | 75.4% | ₹0 cr |
| 01 Sep '26 | 274.15 | 278.75 | 272.00 | 277.00 | +3.15 | +1.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 271.00 | 280.00 | 271.00 | 273.85 | −6.75 | −2.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 296.00 | 296.00 | 275.60 | 280.60 | −12.45 | −4.25% | 0.00 cr | 97.7% | ₹0 cr |
| 27 Aug '26 | 295.85 | 300.15 | 293.05 | 293.05 | −2.80 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 290.00 | 305.00 | 281.70 | 295.85 | +5.85 | +2.02% | 0.00 cr | 95.6% | ₹0 cr |
| 25 Aug '26 | 287.05 | 290.90 | 285.00 | 290.00 | −7.90 | −2.65% | 0.00 cr | 88.0% | ₹0 cr |
| 24 Aug '26 | 281.00 | 298.00 | 281.00 | 297.90 | +0.10 | +0.03% | 0.00 cr | 61.1% | ₹0 cr |
| 21 Aug '26 | 311.95 | 311.95 | 292.00 | 297.80 | −11.20 | −3.62% | 0.00 cr | 73.2% | ₹0 cr |
| 20 Aug '26 | 312.95 | 312.95 | 309.00 | 309.00 | +12.50 | +4.22% | 0.00 cr | 89.2% | ₹0 cr |
| 19 Aug '26 | 306.60 | 333.00 | 291.00 | 296.50 | −20.90 | −6.58% | 0.00 cr | 43.1% | ₹0 cr |
| 18 Aug '26 | 294.90 | 319.90 | 250.00 | 317.40 | +30.45 | +10.61% | 0.00 cr | 71.0% | ₹0 cr |
| 17 Aug '26 | 281.05 | 290.00 | 276.00 | 286.95 | −2.05 | −0.71% | 0.00 cr | 80.6% | ₹0 cr |
| 14 Aug '26 | 309.00 | 309.00 | 289.00 | 289.00 | −14.50 | −4.78% | 0.00 cr | 87.7% | ₹0 cr |
| 13 Aug '26 | 299.00 | 303.50 | 295.00 | 303.50 | −1.50 | −0.49% | 0.00 cr | 93.4% | ₹0 cr |
| 12 Aug '26 | 302.00 | 305.00 | 292.00 | 305.00 | +4.85 | +1.62% | 0.00 cr | 78.5% | ₹0 cr |
| 11 Aug '26 | 299.00 | 304.00 | 291.00 | 300.15 | +5.15 | +1.75% | 0.00 cr | 86.0% | ₹0 cr |
| 10 Aug '26 | 300.00 | 304.95 | 292.00 | 295.00 | −4.40 | −1.47% | 0.00 cr | 95.4% | ₹0 cr |
| 07 Aug '26 | 319.00 | 319.00 | 297.05 | 299.40 | −7.75 | −2.52% | 0.00 cr | 94.2% | ₹0 cr |
| 06 Aug '26 | 300.00 | 308.95 | 291.05 | 307.15 | +7.40 | +2.47% | 0.00 cr | 96.6% | ₹0 cr |
| 04 Aug '26 | 338.00 | 339.00 | 298.15 | 299.75 | −5.75 | −1.88% | 0.00 cr | 96.1% | ₹0 cr |
| 03 Aug '26 | 307.25 | 309.85 | 300.40 | 305.50 | +5.40 | +1.80% | 0.00 cr | 69.9% | ₹0 cr |
| 31 Jul '26 | 309.65 | 309.90 | 295.00 | 300.10 | −3.45 | −1.14% | 0.00 cr | 78.3% | ₹0 cr |
| 30 Jul '26 | 298.00 | 309.95 | 290.00 | 303.55 | +3.30 | +1.10% | 0.00 cr | 54.5% | ₹0 cr |
| 29 Jul '26 | 321.00 | 321.00 | 291.10 | 300.25 | +11.50 | +3.98% | 0.00 cr | 54.5% | ₹0 cr |
| 28 Jul '26 | 296.00 | 298.85 | 278.30 | 288.75 | −7.25 | −2.45% | 0.00 cr | 64.3% | ₹0 cr |
| 27 Jul '26 | 298.00 | 301.00 | 292.05 | 296.00 | +5.65 | +1.95% | 0.00 cr | 74.3% | ₹0 cr |
| 24 Jul '26 | 291.05 | 291.80 | 290.00 | 290.35 | −0.65 | −0.22% | 0.00 cr | 99.2% | ₹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.
