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 | 320.45 | 320.45 | 307.05 | 320.45 | +15.25 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 301.50 | 305.20 | 301.50 | 305.20 | +14.50 | +4.99% | 0.00 cr | 93.9% | ₹0 cr |
| 02 Sep '26 | 287.70 | 290.70 | 280.10 | 290.70 | +13.80 | +4.98% | 0.00 cr | 75.1% | ₹0 cr |
| 01 Sep '26 | 276.95 | 276.95 | 270.40 | 276.90 | +13.10 | +4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 261.45 | 263.80 | 256.05 | 263.80 | +12.55 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 241.45 | 251.25 | 237.00 | 251.25 | +11.95 | +4.99% | 0.00 cr | 91.1% | ₹0 cr |
| 27 Aug '26 | 233.00 | 244.00 | 232.90 | 239.30 | +6.35 | +2.73% | 0.00 cr | 68.6% | ₹0 cr |
| 26 Aug '26 | 240.00 | 240.00 | 230.00 | 232.95 | −4.35 | −1.83% | 0.00 cr | 98.3% | ₹0 cr |
| 25 Aug '26 | 240.05 | 242.95 | 233.00 | 237.30 | −2.10 | −0.88% | 0.00 cr | 77.3% | ₹0 cr |
| 24 Aug '26 | 247.45 | 247.45 | 238.00 | 239.40 | −4.80 | −1.97% | 0.00 cr | 86.7% | ₹0 cr |
| 21 Aug '26 | 242.00 | 247.50 | 236.05 | 244.20 | +0.70 | +0.29% | 0.00 cr | 74.9% | ₹0 cr |
| 20 Aug '26 | 249.50 | 250.00 | 237.05 | 243.50 | −0.75 | −0.31% | 0.00 cr | 73.1% | ₹0 cr |
| 19 Aug '26 | 254.85 | 260.00 | 239.65 | 244.25 | −8.00 | −3.17% | 0.00 cr | 66.7% | ₹1 cr |
| 18 Aug '26 | 233.00 | 257.05 | 233.00 | 252.25 | +7.40 | +3.02% | 0.00 cr | 69.3% | ₹1 cr |
| 17 Aug '26 | 244.85 | 244.85 | 211.00 | 244.85 | +22.25 | +10.00% | 0.01 cr | 72.0% | ₹3 cr |
| 14 Aug '26 | 222.60 | 222.60 | 222.60 | 222.60 | +20.20 | +9.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 202.40 | 202.40 | 202.40 | 202.40 | +18.40 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 187.40 | 187.40 | 180.00 | 184.00 | −0.55 | −0.30% | 0.00 cr | 89.5% | ₹0 cr |
| 11 Aug '26 | 185.00 | 190.00 | 180.00 | 184.55 | +1.55 | +0.85% | 0.00 cr | 89.1% | ₹0 cr |
| 10 Aug '26 | 180.00 | 185.45 | 178.50 | 183.00 | +3.00 | +1.67% | 0.00 cr | 80.3% | ₹0 cr |
| 07 Aug '26 | 183.60 | 187.00 | 175.20 | 180.00 | +0.45 | +0.25% | 0.00 cr | 84.7% | ₹0 cr |
| 06 Aug '26 | 177.25 | 183.95 | 175.00 | 179.55 | +2.30 | +1.30% | 0.00 cr | 76.1% | ₹0 cr |
| 05 Aug '26 | 186.60 | 189.30 | 176.50 | 177.25 | −5.25 | −2.88% | 0.00 cr | 91.6% | ₹0 cr |
| 04 Aug '26 | 185.00 | 189.45 | 180.05 | 182.50 | −2.65 | −1.43% | 0.00 cr | 90.3% | ₹0 cr |
| 03 Aug '26 | 183.00 | 187.50 | 179.00 | 185.15 | +2.40 | +1.31% | 0.00 cr | 63.8% | ₹0 cr |
| 31 Jul '26 | 183.45 | 184.40 | 175.00 | 182.75 | +5.75 | +3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 183.00 | 188.00 | 176.00 | 177.00 | −7.30 | −3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 182.85 | 187.40 | 182.85 | 184.30 | +1.45 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 179.65 | 182.90 | 176.00 | 182.85 | +3.20 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 183.05 | 188.00 | 176.00 | 179.65 | −3.40 | −1.86% | 0.00 cr | 100.0% | ₹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.
