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 | 253.95 | 253.95 | 253.95 | 253.95 | +0.95 | +0.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 253.00 | 253.00 | 253.00 | 253.00 | +3.20 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 250.00 | 250.00 | 249.80 | 249.80 | −0.20 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 253.50 | 253.50 | 249.90 | 250.00 | −4.85 | −1.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 254.85 | 254.85 | 254.85 | 254.85 | −1.10 | −0.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 255.95 | 255.95 | 255.95 | 255.95 | −4.05 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 250.00 | 263.05 | 250.00 | 260.00 | +10.05 | +4.02% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 250.00 | 250.00 | 249.95 | 249.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 255.95 | 255.95 | 249.95 | 249.95 | +0.10 | +0.04% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Aug '26 | 250.00 | 250.00 | 249.85 | 249.85 | −0.10 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 250.00 | 250.00 | 249.95 | 249.95 | −0.15 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 250.00 | 250.10 | 250.00 | 250.10 | +0.35 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 250.00 | 250.00 | 249.75 | 249.75 | −0.10 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 250.00 | 250.00 | 249.75 | 249.85 | +0.10 | +0.04% | 0.00 cr | 87.5% | ₹0 cr |
| 17 Aug '26 | 250.00 | 250.00 | 249.75 | 249.75 | −0.75 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 251.00 | 251.00 | 250.50 | 250.50 | −0.50 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 251.00 | 251.00 | 251.00 | 251.00 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 251.00 | 251.00 | 250.95 | 250.95 | +0.10 | +0.04% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 251.00 | 251.00 | 250.85 | 250.85 | −1.05 | −0.42% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 250.00 | 251.90 | 249.90 | 251.90 | +1.85 | +0.74% | 0.00 cr | 88.9% | ₹0 cr |
| 07 Aug '26 | 250.05 | 250.05 | 250.05 | 250.05 | −0.95 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 251.00 | 251.00 | 251.00 | 251.00 | −1.00 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 249.00 | 255.00 | 247.05 | 252.00 | +5.65 | +2.29% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 247.00 | 249.00 | 246.35 | 246.35 | −0.45 | −0.18% | 0.00 cr | 91.7% | ₹0 cr |
| 03 Aug '26 | 247.00 | 247.00 | 246.80 | 246.80 | +0.05 | +0.02% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 246.75 | 246.75 | 246.75 | 246.75 | +0.75 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 247.25 | 247.25 | 246.00 | 246.00 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 246.00 | 246.00 | 245.95 | 245.95 | +0.45 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 247.00 | 248.00 | 245.50 | 245.50 | −2.00 | −0.81% | 0.04 cr | 92.3% | ₹9 cr |
| 27 Jul '26 | 248.00 | 248.80 | 247.30 | 247.50 | −1.40 | −0.56% | 0.00 cr | 94.7% | ₹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.
