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 | 237.45 | 243.95 | 229.00 | 229.00 | −6.10 | −2.59% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 216.00 | 236.90 | 216.00 | 235.10 | +9.10 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 225.55 | 245.00 | 225.55 | 226.00 | −11.15 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 232.30 | 242.05 | 232.30 | 237.15 | −4.90 | −2.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 253.70 | 253.70 | 242.05 | 242.05 | +0.05 | +0.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 226.05 | 242.50 | 223.00 | 242.00 | +8.50 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 238.00 | 249.00 | 228.15 | 233.50 | −5.05 | −2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 247.00 | 247.00 | 232.00 | 238.55 | +2.70 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 220.00 | 239.00 | 220.00 | 235.85 | +7.80 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 238.90 | 239.90 | 227.00 | 228.05 | −10.85 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 237.00 | 244.95 | 236.80 | 238.90 | −10.35 | −4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 257.50 | 257.50 | 237.00 | 249.25 | +3.95 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 243.20 | 265.00 | 243.20 | 245.30 | −10.65 | −4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 256.00 | 256.00 | 255.95 | 255.95 | −13.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 270.00 | 270.00 | 269.40 | 269.40 | −14.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 283.55 | 283.55 | 283.55 | 283.55 | −14.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 299.00 | 324.00 | 298.45 | 298.45 | −15.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 320.00 | 320.00 | 296.00 | 314.15 | +8.05 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 306.20 | 307.70 | 290.00 | 306.10 | +12.15 | +4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 292.95 | 294.00 | 276.00 | 293.95 | +13.95 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 275.95 | 283.00 | 271.00 | 280.00 | +10.35 | +3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 266.00 | 275.75 | 265.00 | 269.65 | +4.65 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 255.00 | 271.90 | 247.05 | 265.00 | +4.95 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 273.60 | 273.60 | 259.95 | 260.05 | −13.55 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 287.90 | 287.90 | 273.60 | 273.60 | −14.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 297.80 | 297.80 | 274.55 | 288.00 | −1.00 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 274.55 | 289.00 | 274.55 | 289.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 295.90 | 295.90 | 280.50 | 289.00 | −3.00 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 293.65 | 293.65 | 283.00 | 292.00 | −1.65 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 284.00 | 294.90 | 275.40 | 293.65 | +3.85 | +1.33% | 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.
