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 | 274.00 | 278.10 | 268.50 | 274.20 | −3.75 | −1.35% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 274.15 | 280.45 | 269.00 | 277.95 | +4.00 | +1.46% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 280.00 | 281.00 | 270.00 | 273.95 | −1.05 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 270.00 | 280.45 | 270.00 | 275.00 | +4.20 | +1.55% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 268.00 | 277.00 | 262.20 | 270.80 | +4.10 | +1.54% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 269.00 | 269.95 | 257.50 | 266.70 | +5.25 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 270.00 | 270.00 | 261.30 | 261.45 | −4.95 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 264.95 | 271.40 | 260.00 | 266.40 | +6.75 | +2.60% | 0.01 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 262.00 | 267.90 | 256.00 | 259.65 | −5.85 | −2.20% | 0.01 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 265.00 | 267.95 | 260.50 | 265.50 | +0.35 | +0.13% | 0.01 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 266.85 | 271.00 | 262.20 | 265.15 | +1.30 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 259.00 | 276.45 | 259.00 | 263.85 | −1.15 | −0.43% | 0.01 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 270.00 | 273.00 | 260.00 | 265.00 | +2.05 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 256.90 | 268.95 | 256.25 | 262.95 | +6.30 | +2.45% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 253.00 | 258.75 | 253.00 | 256.65 | −4.90 | −1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 261.35 | 264.45 | 246.40 | 261.55 | +2.25 | +0.87% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 282.85 | 282.85 | 257.95 | 259.30 | −12.15 | −4.48% | 0.01 cr | 100.0% | ₹2 cr |
| 12 Aug '26 | 285.00 | 285.00 | 268.00 | 271.45 | −4.10 | −1.49% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 278.70 | 284.00 | 270.00 | 275.55 | +2.20 | +0.80% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 270.00 | 280.50 | 255.00 | 273.35 | +10.50 | +3.99% | 0.01 cr | 75.0% | ₹3 cr |
| 07 Aug '26 | 271.95 | 276.00 | 262.05 | 262.85 | −4.70 | −1.76% | 0.00 cr | 79.3% | ₹0 cr |
| 06 Aug '26 | 278.10 | 284.00 | 263.00 | 267.55 | −10.55 | −3.79% | 0.00 cr | 69.5% | ₹0 cr |
| 05 Aug '26 | 284.90 | 287.90 | 274.10 | 278.10 | +0.65 | +0.23% | 0.00 cr | 61.5% | ₹1 cr |
| 04 Aug '26 | 294.80 | 296.00 | 275.00 | 277.45 | −9.00 | −3.14% | 0.00 cr | 52.8% | ₹1 cr |
| 03 Aug '26 | 274.90 | 297.80 | 274.10 | 286.45 | +18.40 | +6.86% | 0.01 cr | 64.8% | ₹3 cr |
| 31 Jul '26 | 266.90 | 278.00 | 261.30 | 268.05 | +8.75 | +3.37% | 0.00 cr | 67.4% | ₹1 cr |
| 30 Jul '26 | 259.05 | 273.40 | 253.25 | 259.30 | −3.80 | −1.44% | 0.01 cr | 87.0% | ₹3 cr |
| 29 Jul '26 | 267.45 | 269.00 | 260.00 | 263.10 | +3.45 | +1.33% | 0.00 cr | 48.9% | ₹0 cr |
| 28 Jul '26 | 264.00 | 273.00 | 256.00 | 259.65 | −1.55 | −0.59% | 0.00 cr | 67.7% | ₹1 cr |
| 27 Jul '26 | 258.10 | 269.90 | 256.00 | 261.20 | +8.25 | +3.26% | 0.01 cr | 63.7% | ₹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.
