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 | 312.50 | 317.40 | 308.15 | 313.00 | +6.65 | +2.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 313.50 | 314.00 | 301.05 | 306.35 | −1.25 | −0.41% | 0.00 cr | 70.9% | ₹0 cr |
| 02 Sep '26 | 305.00 | 317.65 | 295.15 | 307.60 | −4.05 | −1.30% | 0.00 cr | 66.5% | ₹0 cr |
| 01 Sep '26 | 328.70 | 328.70 | 310.00 | 311.65 | −8.60 | −2.69% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 330.45 | 330.45 | 303.10 | 320.25 | −0.20 | −0.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 331.00 | 332.00 | 316.20 | 320.45 | −2.65 | −0.82% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Aug '26 | 324.55 | 335.70 | 318.00 | 323.10 | −5.00 | −1.52% | 0.00 cr | 60.0% | ₹0 cr |
| 26 Aug '26 | 342.20 | 342.20 | 325.00 | 328.10 | −7.35 | −2.19% | 0.00 cr | 70.2% | ₹0 cr |
| 25 Aug '26 | 342.00 | 342.00 | 330.00 | 335.45 | +0.85 | +0.25% | 0.00 cr | 58.1% | ₹0 cr |
| 24 Aug '26 | 339.30 | 345.00 | 325.70 | 334.60 | −7.75 | −2.26% | 0.00 cr | 72.1% | ₹0 cr |
| 21 Aug '26 | 337.00 | 348.00 | 330.40 | 342.35 | +4.55 | +1.35% | 0.00 cr | 64.5% | ₹1 cr |
| 20 Aug '26 | 330.00 | 344.00 | 322.20 | 337.80 | +8.60 | +2.61% | 0.00 cr | 69.6% | ₹2 cr |
| 19 Aug '26 | 288.20 | 344.00 | 285.60 | 329.20 | +41.00 | +14.23% | 0.01 cr | 57.7% | ₹2 cr |
| 18 Aug '26 | 278.30 | 294.95 | 278.30 | 288.20 | +0.40 | +0.14% | 0.00 cr | 67.8% | ₹0 cr |
| 17 Aug '26 | 285.00 | 293.95 | 285.00 | 287.80 | +0.50 | +0.17% | 0.00 cr | 81.3% | ₹0 cr |
| 14 Aug '26 | 298.75 | 298.75 | 283.00 | 287.30 | −2.00 | −0.69% | 0.00 cr | 88.1% | ₹0 cr |
| 13 Aug '26 | 299.75 | 299.75 | 275.00 | 289.30 | −4.85 | −1.65% | 0.00 cr | 67.6% | ₹0 cr |
| 12 Aug '26 | 300.05 | 300.05 | 293.00 | 294.15 | +0.00 | +0.00% | 0.00 cr | 77.4% | ₹0 cr |
| 11 Aug '26 | 286.75 | 299.00 | 285.35 | 294.15 | +8.80 | +3.08% | 0.00 cr | 82.2% | ₹0 cr |
| 10 Aug '26 | 290.00 | 300.00 | 280.00 | 285.35 | +10.80 | +3.93% | 0.01 cr | 78.1% | ₹2 cr |
| 07 Aug '26 | 264.15 | 277.95 | 264.15 | 274.55 | +1.45 | +0.53% | 0.00 cr | 82.9% | ₹0 cr |
| 06 Aug '26 | 272.75 | 278.85 | 270.10 | 273.10 | +0.35 | +0.13% | 0.00 cr | 52.7% | ₹0 cr |
| 05 Aug '26 | 271.05 | 277.00 | 266.10 | 272.75 | −0.20 | −0.07% | 0.00 cr | 72.2% | ₹0 cr |
| 04 Aug '26 | 280.00 | 287.00 | 271.00 | 272.95 | −3.05 | −1.11% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 242.95 | 282.80 | 240.45 | 276.00 | +38.80 | +16.36% | 0.00 cr | 53.7% | ₹1 cr |
| 31 Jul '26 | 236.45 | 241.00 | 230.50 | 237.20 | +1.20 | +0.51% | 0.00 cr | 85.7% | ₹0 cr |
| 30 Jul '26 | 240.00 | 241.00 | 235.00 | 236.00 | −4.00 | −1.67% | 0.00 cr | 82.1% | ₹0 cr |
| 29 Jul '26 | 238.10 | 245.05 | 234.75 | 240.00 | +2.60 | +1.10% | 0.00 cr | 82.2% | ₹0 cr |
| 28 Jul '26 | 235.95 | 239.50 | 225.10 | 237.40 | +4.25 | +1.82% | 0.00 cr | 55.8% | ₹0 cr |
| 27 Jul '26 | 238.55 | 245.00 | 233.00 | 233.15 | −5.20 | −2.18% | 0.00 cr | 89.6% | ₹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.
