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 | 256.30 | 265.70 | 256.30 | 260.95 | −2.50 | −0.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 267.45 | 268.95 | 262.00 | 263.45 | −4.00 | −1.50% | 0.00 cr | 93.9% | ₹0 cr |
| 02 Sep '26 | 260.00 | 268.95 | 256.00 | 267.45 | +5.65 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 262.00 | 262.00 | 257.00 | 261.80 | +1.20 | +0.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 261.00 | 267.00 | 260.00 | 260.60 | +3.20 | +1.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 268.00 | 268.00 | 256.05 | 257.40 | +0.65 | +0.25% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 255.10 | 260.00 | 252.05 | 256.75 | −3.20 | −1.23% | 0.00 cr | 87.3% | ₹0 cr |
| 26 Aug '26 | 260.50 | 260.50 | 250.40 | 259.95 | +3.60 | +1.40% | 0.00 cr | 92.1% | ₹0 cr |
| 25 Aug '26 | 255.00 | 257.00 | 252.05 | 256.35 | +0.15 | +0.06% | 0.00 cr | 75.1% | ₹0 cr |
| 24 Aug '26 | 251.00 | 260.50 | 245.20 | 256.20 | +5.20 | +2.07% | 0.00 cr | 76.5% | ₹0 cr |
| 21 Aug '26 | 250.00 | 251.00 | 249.75 | 251.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 252.00 | 255.00 | 247.20 | 251.00 | +1.00 | +0.40% | 0.00 cr | 99.0% | ₹0 cr |
| 19 Aug '26 | 250.00 | 254.00 | 247.35 | 250.00 | −1.65 | −0.66% | 0.00 cr | 96.5% | ₹0 cr |
| 18 Aug '26 | 255.00 | 262.35 | 246.50 | 251.65 | −1.25 | −0.49% | 0.00 cr | 78.5% | ₹0 cr |
| 17 Aug '26 | 254.00 | 263.55 | 249.00 | 252.90 | −4.10 | −1.60% | 0.00 cr | 78.6% | ₹0 cr |
| 14 Aug '26 | 260.25 | 263.70 | 255.00 | 257.00 | +0.10 | +0.04% | 0.00 cr | 94.0% | ₹0 cr |
| 13 Aug '26 | 263.15 | 269.00 | 250.75 | 256.90 | −12.50 | −4.64% | 0.00 cr | 91.5% | ₹0 cr |
| 12 Aug '26 | 276.60 | 280.00 | 268.00 | 269.40 | −4.45 | −1.62% | 0.00 cr | 93.3% | ₹0 cr |
| 11 Aug '26 | 270.00 | 279.00 | 268.05 | 273.85 | +8.65 | +3.26% | 0.00 cr | 98.2% | ₹0 cr |
| 10 Aug '26 | 265.00 | 270.00 | 258.60 | 265.20 | −5.35 | −1.98% | 0.00 cr | 87.3% | ₹0 cr |
| 07 Aug '26 | 265.20 | 271.70 | 265.20 | 270.55 | +2.60 | +0.97% | 0.00 cr | 97.8% | ₹0 cr |
| 06 Aug '26 | 267.00 | 276.70 | 264.00 | 267.95 | −1.40 | −0.52% | 0.00 cr | 96.5% | ₹0 cr |
| 05 Aug '26 | 265.00 | 273.65 | 265.00 | 269.35 | +5.25 | +1.99% | 0.00 cr | 87.2% | ₹0 cr |
| 04 Aug '26 | 261.10 | 271.85 | 261.00 | 264.10 | −2.00 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 269.90 | 277.55 | 261.00 | 266.10 | −3.80 | −1.41% | 0.00 cr | 95.8% | ₹0 cr |
| 31 Jul '26 | 263.00 | 272.70 | 263.00 | 269.90 | +6.65 | +2.53% | 0.00 cr | 77.9% | ₹0 cr |
| 30 Jul '26 | 277.65 | 277.65 | 258.00 | 263.25 | −6.70 | −2.48% | 0.00 cr | 93.1% | ₹0 cr |
| 29 Jul '26 | 269.80 | 271.00 | 265.00 | 269.95 | +3.95 | +1.48% | 0.00 cr | 80.6% | ₹0 cr |
| 28 Jul '26 | 273.00 | 273.00 | 266.00 | 266.00 | −7.00 | −2.56% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Jul '26 | 265.00 | 273.00 | 262.40 | 273.00 | +8.10 | +3.06% | 0.00 cr | 77.6% | ₹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.
