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 | 298.15 | 306.00 | 298.15 | 300.95 | −1.15 | −0.38% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 302.00 | 306.00 | 301.05 | 302.10 | −0.55 | −0.18% | 0.00 cr | 10.1% | ₹1 cr |
| 02 Sep '26 | 308.00 | 308.00 | 302.00 | 302.65 | −1.30 | −0.43% | 0.00 cr | 5.0% | ₹1 cr |
| 01 Sep '26 | 302.05 | 306.95 | 300.65 | 303.95 | +1.30 | +0.43% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 303.00 | 305.45 | 301.00 | 302.65 | −2.80 | −0.92% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 309.80 | 309.80 | 305.00 | 305.45 | −0.05 | −0.02% | 0.00 cr | 8.6% | ₹1 cr |
| 27 Aug '26 | 305.10 | 307.00 | 305.00 | 305.50 | −0.20 | −0.07% | 0.00 cr | 10.2% | ₹1 cr |
| 26 Aug '26 | 302.00 | 309.00 | 300.60 | 305.70 | +4.75 | +1.58% | 0.00 cr | 11.5% | ₹1 cr |
| 25 Aug '26 | 309.95 | 309.95 | 300.00 | 300.95 | −8.00 | −2.59% | 0.00 cr | 13.9% | ₹1 cr |
| 24 Aug '26 | 307.50 | 310.00 | 302.20 | 308.95 | +2.30 | +0.75% | 0.00 cr | 23.8% | ₹1 cr |
| 21 Aug '26 | 307.00 | 310.95 | 300.00 | 306.65 | −0.45 | −0.15% | 0.01 cr | 65.6% | ₹2 cr |
| 20 Aug '26 | 311.05 | 317.95 | 307.00 | 307.10 | −7.70 | −2.45% | 0.01 cr | 45.8% | ₹2 cr |
| 19 Aug '26 | 323.00 | 323.00 | 308.05 | 314.80 | +1.90 | +0.61% | 0.01 cr | 33.2% | ₹3 cr |
| 18 Aug '26 | 318.00 | 321.60 | 310.00 | 312.90 | −5.20 | −1.63% | 0.01 cr | 53.5% | ₹4 cr |
| 17 Aug '26 | 315.05 | 328.00 | 311.25 | 318.10 | −2.40 | −0.75% | 0.00 cr | 14.0% | ₹1 cr |
| 14 Aug '26 | 330.00 | 330.00 | 307.25 | 320.50 | −5.50 | −1.69% | 0.01 cr | 16.1% | ₹2 cr |
| 13 Aug '26 | 328.00 | 329.05 | 313.30 | 326.00 | +5.80 | +1.81% | 0.01 cr | 38.5% | ₹2 cr |
| 12 Aug '26 | 338.50 | 338.50 | 300.00 | 320.20 | +12.45 | +4.05% | 0.01 cr | 28.4% | ₹3 cr |
| 11 Aug '26 | 310.20 | 314.90 | 305.35 | 307.75 | −0.95 | −0.31% | 0.01 cr | 65.4% | ₹3 cr |
| 10 Aug '26 | 315.00 | 315.00 | 302.00 | 308.70 | +4.65 | +1.53% | 0.01 cr | 27.3% | ₹2 cr |
| 07 Aug '26 | 303.20 | 312.00 | 303.00 | 304.05 | −4.70 | −1.52% | 0.01 cr | 39.5% | ₹3 cr |
| 06 Aug '26 | 312.00 | 312.65 | 302.50 | 308.75 | −0.80 | −0.26% | 0.00 cr | 61.8% | ₹2 cr |
| 05 Aug '26 | 310.85 | 311.00 | 305.05 | 309.55 | +3.30 | +1.08% | 0.00 cr | 14.2% | ₹1 cr |
| 04 Aug '26 | 307.00 | 311.85 | 301.80 | 306.25 | −0.65 | −0.21% | 0.01 cr | 51.7% | ₹2 cr |
| 03 Aug '26 | 315.95 | 315.95 | 303.20 | 306.90 | −0.10 | −0.03% | 0.00 cr | 10.4% | ₹1 cr |
| 31 Jul '26 | 304.85 | 316.95 | 304.20 | 307.00 | +2.15 | +0.71% | 0.00 cr | 9.4% | ₹1 cr |
| 30 Jul '26 | 306.05 | 315.40 | 303.55 | 304.85 | −6.15 | −1.98% | 0.00 cr | 16.4% | ₹1 cr |
| 29 Jul '26 | 316.00 | 322.25 | 306.00 | 311.00 | −2.25 | −0.72% | 0.01 cr | 13.3% | ₹2 cr |
| 28 Jul '26 | 301.20 | 313.30 | 301.20 | 313.25 | +14.85 | +4.98% | 0.01 cr | 15.8% | ₹2 cr |
| 27 Jul '26 | 303.20 | 309.90 | 295.00 | 298.40 | −2.55 | −0.85% | 0.00 cr | 19.4% | ₹1 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.
