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 | 313.00 | 325.85 | 296.75 | 310.85 | −1.20 | −0.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 291.50 | 318.40 | 288.10 | 312.05 | +8.80 | +2.90% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 303.25 | 323.90 | 303.25 | 303.25 | −15.95 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 335.00 | 335.00 | 314.95 | 319.20 | −12.30 | −3.71% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 300.45 | 332.05 | 300.45 | 331.50 | +15.25 | +4.82% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 316.25 | 316.25 | 316.25 | 316.25 | −16.60 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 367.85 | 367.85 | 332.85 | 332.85 | −17.50 | −5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 350.35 | 350.35 | 350.35 | 350.35 | +16.65 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 333.70 | 333.70 | 333.70 | 333.70 | +15.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 314.95 | 317.85 | 310.50 | 317.85 | +15.10 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 302.75 | 302.75 | 288.00 | 302.75 | +14.40 | +4.99% | 0.01 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 288.35 | 288.35 | 288.35 | 288.35 | +13.70 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 274.65 | 274.65 | 274.65 | 274.65 | +13.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 261.60 | 261.60 | 261.60 | 261.60 | +12.45 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 249.15 | 249.15 | 249.15 | 249.15 | +11.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 237.30 | 237.30 | 237.30 | 237.30 | +11.30 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 226.00 | 226.00 | 226.00 | 226.00 | +10.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 215.25 | 215.25 | 215.25 | 215.25 | +10.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 205.00 | 205.00 | 205.00 | 205.00 | +9.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 195.25 | 195.25 | 195.25 | 195.25 | −10.25 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 205.50 | 205.50 | 205.50 | 205.50 | −10.80 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 216.30 | 216.30 | 216.30 | 216.30 | −11.35 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 227.65 | 227.65 | 227.65 | 227.65 | −11.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 239.60 | 239.60 | 239.60 | 239.60 | −12.60 | −5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 08 Jul '26 | 252.20 | 252.20 | 252.20 | 252.20 | +12.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 240.20 | 240.20 | 240.20 | 240.20 | +11.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 228.80 | 228.80 | 228.80 | 228.80 | +10.85 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 217.95 | 217.95 | 217.95 | 217.95 | +10.35 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 207.60 | 207.60 | 207.60 | 207.60 | +9.85 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 197.75 | 197.75 | 197.75 | 197.75 | +9.40 | +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.
