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 | 262.00 | 278.00 | 259.00 | 272.85 | +18.05 | +7.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 258.95 | 263.75 | 251.50 | 254.80 | −0.10 | −0.04% | 0.00 cr | 85.7% | ₹0 cr |
| 02 Sep '26 | 254.95 | 262.70 | 253.00 | 254.90 | −0.05 | −0.02% | 0.00 cr | 85.1% | ₹0 cr |
| 01 Sep '26 | 260.00 | 262.95 | 254.50 | 254.95 | −6.40 | −2.45% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 276.00 | 276.00 | 257.50 | 261.35 | −17.65 | −6.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 272.35 | 281.00 | 267.45 | 279.00 | +6.65 | +2.44% | 0.00 cr | 82.4% | ₹0 cr |
| 27 Aug '26 | 276.75 | 276.75 | 264.05 | 272.35 | −1.65 | −0.60% | 0.00 cr | 82.0% | ₹0 cr |
| 26 Aug '26 | 274.00 | 278.00 | 271.00 | 274.00 | +8.65 | +3.26% | 0.00 cr | 69.1% | ₹0 cr |
| 25 Aug '26 | 267.05 | 277.00 | 260.00 | 265.35 | −2.50 | −0.93% | 0.00 cr | 52.9% | ₹0 cr |
| 24 Aug '26 | 273.95 | 274.00 | 265.50 | 267.85 | −1.25 | −0.46% | 0.00 cr | 73.1% | ₹0 cr |
| 21 Aug '26 | 274.95 | 275.00 | 264.00 | 269.10 | −2.90 | −1.07% | 0.00 cr | 70.9% | ₹0 cr |
| 20 Aug '26 | 261.15 | 277.45 | 261.15 | 272.00 | +4.90 | +1.83% | 0.00 cr | 66.4% | ₹0 cr |
| 19 Aug '26 | 275.00 | 278.00 | 265.00 | 267.10 | −5.70 | −2.09% | 0.00 cr | 89.4% | ₹0 cr |
| 18 Aug '26 | 284.05 | 293.00 | 272.25 | 272.80 | −11.25 | −3.96% | 0.00 cr | 76.3% | ₹1 cr |
| 17 Aug '26 | 312.70 | 312.70 | 280.00 | 284.05 | −22.50 | −7.34% | 0.00 cr | 62.8% | ₹0 cr |
| 14 Aug '26 | 305.95 | 321.00 | 295.60 | 306.55 | +0.60 | +0.20% | 0.00 cr | 75.5% | ₹0 cr |
| 13 Aug '26 | 306.00 | 308.00 | 298.00 | 305.95 | +3.00 | +0.99% | 0.00 cr | 83.0% | ₹0 cr |
| 12 Aug '26 | 286.25 | 305.00 | 283.00 | 302.95 | +16.70 | +5.83% | 0.00 cr | 87.5% | ₹0 cr |
| 11 Aug '26 | 286.00 | 299.00 | 278.05 | 286.25 | +4.25 | +1.51% | 0.00 cr | 73.9% | ₹0 cr |
| 10 Aug '26 | 278.00 | 282.90 | 272.20 | 282.00 | +3.10 | +1.11% | 0.00 cr | 84.6% | ₹0 cr |
| 07 Aug '26 | 296.00 | 296.00 | 269.40 | 278.90 | −17.10 | −5.78% | 0.00 cr | 73.2% | ₹0 cr |
| 06 Aug '26 | 305.85 | 306.00 | 290.05 | 296.00 | −1.85 | −0.62% | 0.00 cr | 81.9% | ₹0 cr |
| 05 Aug '26 | 287.00 | 309.95 | 282.55 | 297.85 | +16.70 | +5.94% | 0.00 cr | 70.8% | ₹0 cr |
| 04 Aug '26 | 257.00 | 285.00 | 257.00 | 281.15 | +31.20 | +12.48% | 0.00 cr | 62.0% | ₹0 cr |
| 03 Aug '26 | 250.05 | 257.05 | 247.50 | 249.95 | +5.10 | +2.08% | 0.00 cr | 96.2% | ₹0 cr |
| 31 Jul '26 | 254.80 | 254.80 | 242.20 | 244.85 | −4.60 | −1.84% | 0.00 cr | 96.3% | ₹0 cr |
| 30 Jul '26 | 251.25 | 253.40 | 246.10 | 249.45 | −3.80 | −1.50% | 0.00 cr | 96.2% | ₹0 cr |
| 29 Jul '26 | 259.50 | 259.50 | 251.25 | 253.25 | −5.60 | −2.16% | 0.00 cr | 88.6% | ₹0 cr |
| 28 Jul '26 | 266.15 | 266.15 | 258.00 | 258.85 | −6.05 | −2.28% | 0.00 cr | 83.4% | ₹0 cr |
| 27 Jul '26 | 273.95 | 273.95 | 264.30 | 264.90 | −0.10 | −0.04% | 0.00 cr | 85.8% | ₹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.
