End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 298.90 | 298.90 | 298.90 | 298.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 298.90 | 298.90 | 298.90 | 298.90 | +13.45 | +4.71% | 0.00 cr | — | ₹0 cr |
| 19 Aug '26 | 285.45 | 285.45 | 285.45 | 285.45 | +1.40 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 284.05 | 284.05 | 284.05 | 284.05 | −14.95 | −5.00% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Aug '26 | 299.00 | 299.00 | 299.00 | 299.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 299.00 | 299.00 | 299.00 | 299.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 299.00 | 299.00 | 299.00 | 299.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 299.00 | 299.00 | 299.00 | 299.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 299.00 | 299.00 | 299.00 | 299.00 | −3.00 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 302.00 | 302.00 | 302.00 | 302.00 | +0.20 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 301.80 | 301.80 | 301.80 | 301.80 | −3.05 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 304.85 | 304.85 | 304.85 | 304.85 | −16.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 320.85 | 320.85 | 320.85 | 320.85 | −3.25 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 324.10 | 324.10 | 324.10 | 324.10 | +15.35 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 308.75 | 308.75 | 308.75 | 308.75 | −16.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 325.00 | 325.00 | 325.00 | 325.00 | −17.00 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 342.00 | 342.00 | 342.00 | 342.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 342.00 | 342.00 | 342.00 | 342.00 | −18.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 360.00 | 360.00 | 360.00 | 360.00 | −5.00 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Apr '26 | 369.00 | 369.00 | 365.00 | 365.00 | +13.00 | +3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Apr '26 | 352.00 | 352.00 | 352.00 | 352.00 | −18.50 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Apr '26 | 370.50 | 370.50 | 370.50 | 370.50 | −19.50 | −5.00% | 0.00 cr | — | ₹0 cr |
| 08 Apr '26 | 393.00 | 393.00 | 390.00 | 390.00 | +14.75 | +3.93% | 0.00 cr | — | ₹0 cr |
| 02 Apr '26 | 375.25 | 375.25 | 375.25 | 375.25 | −19.75 | −5.00% | 0.00 cr | — | ₹0 cr |
| 01 Apr '26 | 395.00 | 395.00 | 395.00 | 395.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 23 Mar '26 | 395.00 | 395.00 | 395.00 | 395.00 | −5.00 | −1.25% | 0.00 cr | — | ₹0 cr |
| 20 Mar '26 | 418.00 | 418.00 | 400.00 | 400.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 19 Mar '26 | 384.75 | 403.00 | 384.75 | 400.00 | +15.25 | +3.96% | 0.00 cr | — | ₹0 cr |
| 18 Mar '26 | 425.00 | 425.00 | 384.75 | 384.75 | −20.25 | −5.00% | 0.00 cr | — | ₹0 cr |
| 13 Mar '26 | 411.00 | 431.00 | 405.00 | 405.00 | −6.00 | −1.46% | 0.00 cr | — | ₹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.
