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 | 295.00 | 303.00 | 287.00 | 288.50 | −6.80 | −2.30% | 0.01 cr | — | ₹3 cr |
| 03 Sep '26 | 288.00 | 299.10 | 288.00 | 295.30 | +7.45 | +2.59% | 0.01 cr | 83.8% | ₹3 cr |
| 02 Sep '26 | 303.00 | 304.00 | 283.15 | 287.85 | −10.05 | −3.37% | 0.01 cr | 59.1% | ₹4 cr |
| 01 Sep '26 | 283.95 | 302.00 | 277.00 | 297.90 | +20.65 | +7.45% | 0.02 cr | — | ₹5 cr |
| 31 Aug '26 | 266.70 | 278.45 | 263.00 | 277.25 | +15.25 | +5.82% | 0.02 cr | — | ₹5 cr |
| 28 Aug '26 | 265.75 | 267.00 | 260.05 | 262.00 | +1.10 | +0.42% | 0.01 cr | 56.9% | ₹3 cr |
| 27 Aug '26 | 260.95 | 268.00 | 255.00 | 260.90 | +4.50 | +1.76% | 0.01 cr | 67.3% | ₹3 cr |
| 26 Aug '26 | 256.95 | 262.60 | 255.60 | 256.40 | −0.35 | −0.14% | 0.01 cr | 67.1% | ₹3 cr |
| 25 Aug '26 | 253.90 | 263.00 | 250.00 | 256.75 | +7.15 | +2.86% | 0.02 cr | 66.0% | ₹4 cr |
| 24 Aug '26 | 257.00 | 261.00 | 246.05 | 249.60 | −6.75 | −2.63% | 0.03 cr | 75.3% | ₹7 cr |
| 21 Aug '26 | 260.00 | 268.90 | 254.50 | 256.35 | −1.35 | −0.52% | 0.01 cr | 64.3% | ₹3 cr |
| 20 Aug '26 | 259.40 | 276.50 | 257.00 | 257.70 | −1.35 | −0.52% | 0.01 cr | 65.3% | ₹4 cr |
| 19 Aug '26 | 263.00 | 264.85 | 254.00 | 259.05 | −1.05 | −0.40% | 0.02 cr | 70.3% | ₹4 cr |
| 18 Aug '26 | 264.50 | 280.00 | 257.50 | 260.10 | −4.00 | −1.51% | 0.03 cr | 70.0% | ₹8 cr |
| 17 Aug '26 | 280.00 | 280.00 | 260.00 | 264.10 | −14.10 | −5.07% | 0.03 cr | 64.0% | ₹8 cr |
| 14 Aug '26 | 282.60 | 289.90 | 271.05 | 278.20 | −8.25 | −2.88% | 0.02 cr | 69.8% | ₹6 cr |
| 13 Aug '26 | 305.95 | 309.60 | 285.00 | 286.45 | −19.50 | −6.37% | 0.02 cr | 75.4% | ₹6 cr |
| 12 Aug '26 | 305.20 | 313.75 | 302.10 | 305.95 | −1.65 | −0.54% | 0.01 cr | 73.2% | ₹3 cr |
| 11 Aug '26 | 326.15 | 334.95 | 305.10 | 307.60 | −23.75 | −7.17% | 0.03 cr | 74.5% | ₹8 cr |
| 10 Aug '26 | 338.25 | 338.25 | 330.30 | 331.35 | −3.30 | −0.99% | 0.00 cr | 77.5% | ₹1 cr |
| 07 Aug '26 | 337.00 | 340.00 | 333.20 | 334.65 | −1.85 | −0.55% | 0.00 cr | 62.2% | ₹1 cr |
| 06 Aug '26 | 345.00 | 345.00 | 331.20 | 336.50 | −6.35 | −1.85% | 0.00 cr | 60.7% | ₹2 cr |
| 05 Aug '26 | 348.00 | 350.95 | 340.00 | 342.85 | −5.00 | −1.44% | 0.00 cr | 77.8% | ₹1 cr |
| 04 Aug '26 | 353.00 | 353.95 | 342.15 | 347.85 | −4.30 | −1.22% | 0.00 cr | 55.1% | ₹1 cr |
| 03 Aug '26 | 340.65 | 356.00 | 336.40 | 352.15 | +12.50 | +3.68% | 0.00 cr | 66.9% | ₹1 cr |
| 31 Jul '26 | 337.75 | 343.50 | 335.70 | 339.65 | +1.90 | +0.56% | 0.00 cr | 53.1% | ₹1 cr |
| 30 Jul '26 | 331.15 | 339.20 | 329.00 | 337.75 | +5.45 | +1.64% | 0.00 cr | 63.9% | ₹1 cr |
| 29 Jul '26 | 330.00 | 337.95 | 330.00 | 332.30 | +2.05 | +0.62% | 0.00 cr | 68.7% | ₹1 cr |
| 28 Jul '26 | 333.90 | 334.85 | 330.00 | 330.25 | −3.40 | −1.02% | 0.00 cr | 58.3% | ₹1 cr |
| 27 Jul '26 | 339.50 | 344.60 | 331.50 | 333.65 | −0.10 | −0.03% | 0.00 cr | 55.2% | ₹2 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.
