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 | 276.25 | 295.00 | 276.25 | 287.90 | −5.95 | −2.02% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 299.15 | 299.15 | 291.05 | 293.85 | −3.85 | −1.29% | 0.00 cr | 66.5% | ₹0 cr |
| 02 Sep '26 | 284.85 | 305.00 | 284.85 | 297.70 | +11.45 | +4.00% | 0.00 cr | 87.2% | ₹0 cr |
| 01 Sep '26 | 295.00 | 300.00 | 282.00 | 286.25 | −10.70 | −3.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 294.00 | 298.00 | 293.50 | 296.95 | +3.05 | +1.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 289.00 | 299.70 | 289.00 | 293.90 | +4.15 | +1.43% | 0.00 cr | 87.9% | ₹0 cr |
| 27 Aug '26 | 299.60 | 299.60 | 284.50 | 289.75 | +4.50 | +1.58% | 0.00 cr | 94.0% | ₹0 cr |
| 26 Aug '26 | 299.65 | 300.00 | 282.00 | 285.25 | −14.40 | −4.81% | 0.00 cr | 81.4% | ₹0 cr |
| 25 Aug '26 | 293.00 | 300.00 | 290.00 | 299.65 | +6.90 | +2.36% | 0.00 cr | 95.8% | ₹0 cr |
| 24 Aug '26 | 301.00 | 302.00 | 290.20 | 292.75 | −9.20 | −3.05% | 0.00 cr | 71.8% | ₹0 cr |
| 21 Aug '26 | 302.40 | 304.00 | 290.25 | 301.95 | +8.50 | +2.90% | 0.00 cr | 95.7% | ₹0 cr |
| 20 Aug '26 | 294.95 | 302.40 | 289.00 | 293.45 | +4.95 | +1.72% | 0.00 cr | 99.1% | ₹0 cr |
| 19 Aug '26 | 299.90 | 299.90 | 287.10 | 288.50 | −5.60 | −1.90% | 0.00 cr | 97.0% | ₹0 cr |
| 18 Aug '26 | 298.00 | 298.00 | 293.50 | 294.10 | +0.25 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 293.00 | 299.95 | 290.00 | 293.85 | +2.70 | +0.93% | 0.00 cr | 90.1% | ₹0 cr |
| 14 Aug '26 | 296.10 | 313.80 | 290.00 | 291.15 | −5.50 | −1.85% | 0.00 cr | 76.4% | ₹0 cr |
| 13 Aug '26 | 300.30 | 300.30 | 296.10 | 296.65 | −8.35 | −2.74% | 0.00 cr | 66.3% | ₹0 cr |
| 12 Aug '26 | 302.95 | 309.00 | 300.30 | 305.00 | +2.00 | +0.66% | 0.00 cr | 94.6% | ₹0 cr |
| 11 Aug '26 | 298.15 | 303.00 | 296.00 | 303.00 | +4.85 | +1.63% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 313.55 | 313.55 | 296.30 | 298.15 | −5.95 | −1.96% | 0.00 cr | 99.7% | ₹0 cr |
| 07 Aug '26 | 314.70 | 314.70 | 300.15 | 304.10 | +1.55 | +0.51% | 0.00 cr | 87.2% | ₹0 cr |
| 06 Aug '26 | 306.10 | 308.95 | 295.00 | 302.55 | −1.70 | −0.56% | 0.00 cr | 88.4% | ₹0 cr |
| 05 Aug '26 | 311.00 | 311.00 | 303.25 | 304.25 | −7.40 | −2.37% | 0.00 cr | 86.2% | ₹0 cr |
| 04 Aug '26 | 317.95 | 326.40 | 306.95 | 311.65 | +0.50 | +0.16% | 0.00 cr | 92.7% | ₹0 cr |
| 03 Aug '26 | 354.00 | 354.00 | 300.00 | 311.15 | +1.85 | +0.60% | 0.00 cr | 65.7% | ₹1 cr |
| 31 Jul '26 | 334.00 | 334.00 | 307.25 | 309.30 | −1.25 | −0.40% | 0.00 cr | 71.0% | ₹0 cr |
| 30 Jul '26 | 308.70 | 317.60 | 308.70 | 310.55 | −4.40 | −1.40% | 0.00 cr | 99.3% | ₹0 cr |
| 29 Jul '26 | 309.05 | 319.95 | 309.05 | 314.95 | +6.05 | +1.96% | 0.00 cr | 97.4% | ₹0 cr |
| 28 Jul '26 | 314.00 | 319.00 | 303.05 | 308.90 | −5.15 | −1.64% | 0.00 cr | 71.6% | ₹0 cr |
| 27 Jul '26 | 326.90 | 329.00 | 314.00 | 314.05 | −12.60 | −3.86% | 0.00 cr | 87.7% | ₹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.
