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 | 291.80 | 291.80 | 290.30 | 290.50 | −4.25 | −1.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 291.50 | 299.00 | 290.00 | 294.75 | +0.30 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 289.00 | 299.00 | 289.00 | 294.45 | +4.50 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 287.05 | 295.00 | 280.10 | 289.95 | −1.75 | −0.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 298.50 | 306.00 | 291.00 | 291.70 | −8.30 | −2.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 316.00 | 316.00 | 300.00 | 300.00 | −1.65 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 297.00 | 305.00 | 295.00 | 301.65 | +9.25 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 295.00 | 295.10 | 292.40 | 292.40 | +0.15 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 280.60 | 292.80 | 276.00 | 292.25 | +6.95 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 292.25 | 292.25 | 281.00 | 285.30 | −6.95 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 284.55 | 294.50 | 276.00 | 292.25 | +2.25 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 290.00 | 303.95 | 289.75 | 290.00 | −15.00 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 309.00 | 309.00 | 290.00 | 305.00 | +8.00 | +2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 300.00 | 300.00 | 295.00 | 297.00 | +6.75 | +2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 295.00 | 296.00 | 290.20 | 290.25 | −1.00 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 300.00 | 309.30 | 290.00 | 291.25 | −3.70 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 310.00 | 312.00 | 293.05 | 294.95 | −4.20 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 290.10 | 317.00 | 290.10 | 299.15 | −3.90 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 305.00 | 306.00 | 299.95 | 303.05 | +11.60 | +3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 282.50 | 293.90 | 278.00 | 291.45 | +9.85 | +3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 290.00 | 290.00 | 276.40 | 281.60 | −9.30 | −3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 299.85 | 307.95 | 285.00 | 290.90 | −8.50 | −2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 281.35 | 306.50 | 281.10 | 299.40 | +3.55 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 311.40 | 311.40 | 295.85 | 295.85 | −15.55 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 299.70 | 312.90 | 295.00 | 311.40 | +11.70 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 297.30 | 319.00 | 297.30 | 299.70 | −13.20 | −4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 320.00 | 328.70 | 312.90 | 312.90 | −16.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 307.15 | 333.50 | 307.15 | 329.35 | +6.05 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 343.65 | 343.65 | 315.00 | 323.30 | −4.00 | −1.22% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 327.30 | 327.30 | 327.30 | 327.30 | +15.55 | +4.99% | 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.
