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 | 286.00 | 289.95 | 285.00 | 288.95 | +0.75 | +0.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 287.10 | 290.40 | 285.00 | 288.20 | −0.20 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 287.00 | 291.50 | 281.95 | 288.40 | −0.85 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 288.00 | 292.00 | 284.00 | 289.25 | −1.05 | −0.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 292.00 | 292.00 | 287.00 | 290.30 | +1.10 | +0.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 285.50 | 290.00 | 283.50 | 289.20 | +1.85 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 287.00 | 289.70 | 282.00 | 287.35 | +0.65 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 288.85 | 290.00 | 282.00 | 286.70 | +2.45 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 290.00 | 290.00 | 278.00 | 284.25 | −1.85 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 288.50 | 288.50 | 285.30 | 286.10 | +1.35 | +0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 292.70 | 292.95 | 283.00 | 284.75 | −3.65 | −1.27% | 0.01 cr | 100.0% | ₹3 cr |
| 20 Aug '26 | 290.95 | 290.95 | 280.00 | 288.40 | +3.25 | +1.14% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 290.00 | 290.00 | 272.10 | 285.15 | +5.60 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 272.60 | 285.00 | 262.50 | 279.55 | +6.95 | +2.55% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 275.00 | 275.00 | 260.00 | 272.60 | −0.60 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 268.95 | 277.45 | 260.65 | 273.20 | +3.05 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 264.90 | 275.00 | 255.60 | 270.15 | +4.40 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 265.00 | 269.80 | 254.10 | 265.75 | −1.70 | −0.64% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 287.00 | 287.00 | 267.45 | 267.45 | −14.05 | −4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 270.50 | 285.00 | 270.50 | 281.50 | +4.60 | +1.66% | 0.00 cr | 69.3% | ₹0 cr |
| 07 Aug '26 | 269.10 | 281.80 | 269.10 | 276.90 | −0.50 | −0.18% | 0.00 cr | 67.7% | ₹0 cr |
| 06 Aug '26 | 283.95 | 283.95 | 274.10 | 277.40 | −6.55 | −2.31% | 0.00 cr | 63.3% | ₹0 cr |
| 05 Aug '26 | 275.00 | 288.25 | 260.85 | 283.95 | +9.40 | +3.42% | 0.01 cr | 81.1% | ₹2 cr |
| 04 Aug '26 | 284.50 | 284.50 | 270.25 | 274.55 | −9.90 | −3.48% | 0.01 cr | 56.9% | ₹1 cr |
| 03 Aug '26 | 296.05 | 304.00 | 282.10 | 284.45 | −11.60 | −3.92% | 0.01 cr | 51.0% | ₹3 cr |
| 31 Jul '26 | 300.15 | 308.00 | 278.85 | 296.05 | +2.55 | +0.87% | 0.02 cr | 54.5% | ₹7 cr |
| 30 Jul '26 | 281.00 | 293.50 | 281.00 | 293.50 | +13.95 | +4.99% | 0.01 cr | 51.7% | ₹3 cr |
| 29 Jul '26 | 274.90 | 279.55 | 272.70 | 279.55 | +13.30 | +5.00% | 0.01 cr | 74.7% | ₹3 cr |
| 28 Jul '26 | 260.20 | 266.25 | 260.20 | 266.25 | +12.65 | +4.99% | 0.01 cr | 61.6% | ₹2 cr |
| 27 Jul '26 | 249.20 | 253.60 | 249.20 | 253.60 | +12.05 | +4.99% | 0.01 cr | 64.0% | ₹2 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.
