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 | 259.50 | 259.50 | 252.35 | 253.70 | −0.35 | −0.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 252.30 | 257.00 | 252.30 | 254.05 | +0.70 | +0.28% | 0.00 cr | 98.8% | ₹0 cr |
| 02 Sep '26 | 255.90 | 259.00 | 253.35 | 253.35 | −0.65 | −0.26% | 0.00 cr | 97.9% | ₹0 cr |
| 01 Sep '26 | 256.00 | 264.90 | 251.40 | 254.00 | −1.85 | −0.72% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 260.05 | 265.00 | 253.00 | 255.85 | −8.15 | −3.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 268.00 | 268.00 | 261.15 | 264.00 | +2.00 | +0.76% | 0.00 cr | 71.9% | ₹0 cr |
| 27 Aug '26 | 262.00 | 265.60 | 262.00 | 262.00 | −0.30 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 258.15 | 265.70 | 258.15 | 262.30 | +4.15 | +1.61% | 0.00 cr | 72.0% | ₹0 cr |
| 25 Aug '26 | 265.60 | 265.60 | 256.30 | 258.15 | −2.20 | −0.85% | 0.00 cr | 98.6% | ₹0 cr |
| 24 Aug '26 | 259.00 | 265.00 | 259.00 | 260.35 | −4.35 | −1.64% | 0.00 cr | 61.9% | ₹0 cr |
| 21 Aug '26 | 259.90 | 265.95 | 259.90 | 264.70 | +3.60 | +1.38% | 0.00 cr | 83.1% | ₹0 cr |
| 20 Aug '26 | 264.00 | 264.00 | 253.30 | 261.10 | +0.50 | +0.19% | 0.00 cr | 70.3% | ₹0 cr |
| 19 Aug '26 | 263.05 | 269.90 | 260.00 | 260.60 | −3.00 | −1.14% | 0.00 cr | 89.8% | ₹0 cr |
| 18 Aug '26 | 274.60 | 274.60 | 260.00 | 263.60 | −0.40 | −0.15% | 0.00 cr | 84.2% | ₹0 cr |
| 17 Aug '26 | 256.05 | 266.00 | 256.05 | 264.00 | +6.10 | +2.37% | 0.00 cr | 96.0% | ₹0 cr |
| 14 Aug '26 | 262.00 | 262.00 | 250.00 | 257.90 | −1.40 | −0.54% | 0.00 cr | 78.5% | ₹0 cr |
| 13 Aug '26 | 279.00 | 279.00 | 256.30 | 259.30 | −6.30 | −2.37% | 0.00 cr | 87.5% | ₹0 cr |
| 12 Aug '26 | 281.00 | 281.00 | 263.10 | 265.60 | −0.35 | −0.13% | 0.00 cr | 97.6% | ₹0 cr |
| 11 Aug '26 | 264.00 | 273.00 | 262.20 | 265.95 | +0.95 | +0.36% | 0.00 cr | 87.7% | ₹0 cr |
| 10 Aug '26 | 264.40 | 270.10 | 256.30 | 265.00 | +0.60 | +0.23% | 0.00 cr | 81.3% | ₹0 cr |
| 07 Aug '26 | 264.00 | 269.75 | 255.00 | 264.40 | −0.55 | −0.21% | 0.00 cr | 89.8% | ₹0 cr |
| 06 Aug '26 | 279.90 | 279.90 | 249.00 | 264.95 | −6.05 | −2.23% | 0.00 cr | 88.3% | ₹0 cr |
| 05 Aug '26 | 265.05 | 275.00 | 265.05 | 271.00 | +5.95 | +2.24% | 0.00 cr | 96.1% | ₹0 cr |
| 04 Aug '26 | 269.75 | 269.75 | 265.05 | 265.05 | +6.70 | +2.59% | 0.00 cr | 96.0% | ₹0 cr |
| 03 Aug '26 | 258.85 | 267.00 | 254.55 | 258.35 | −0.45 | −0.17% | 0.00 cr | 58.5% | ₹0 cr |
| 31 Jul '26 | 264.00 | 264.00 | 252.50 | 258.80 | −5.20 | −1.97% | 0.00 cr | 83.4% | ₹0 cr |
| 30 Jul '26 | 263.45 | 264.10 | 257.75 | 264.00 | +1.85 | +0.71% | 0.00 cr | 90.5% | ₹0 cr |
| 29 Jul '26 | 259.15 | 262.30 | 255.55 | 262.15 | +3.00 | +1.16% | 0.00 cr | 96.6% | ₹0 cr |
| 28 Jul '26 | 256.55 | 260.00 | 256.00 | 259.15 | −1.10 | −0.42% | 0.00 cr | 93.4% | ₹0 cr |
| 27 Jul '26 | 259.95 | 261.00 | 255.10 | 260.25 | +2.10 | +0.81% | 0.00 cr | 95.8% | ₹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.
