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 | 267.60 | 310.20 | 267.05 | 305.25 | +42.25 | +16.06% | 0.02 cr | — | ₹6 cr |
| 03 Sep '26 | 263.90 | 264.95 | 261.00 | 263.00 | +0.80 | +0.31% | 0.00 cr | 82.6% | ₹0 cr |
| 02 Sep '26 | 264.95 | 267.90 | 250.60 | 262.20 | +3.85 | +1.49% | 0.00 cr | 72.1% | ₹1 cr |
| 01 Sep '26 | 247.00 | 265.60 | 247.00 | 258.35 | +13.55 | +5.54% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 229.00 | 247.90 | 229.00 | 244.80 | +16.35 | +7.16% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 224.95 | 228.90 | 224.95 | 228.45 | +2.45 | +1.08% | 0.00 cr | 90.9% | ₹0 cr |
| 27 Aug '26 | 229.00 | 229.95 | 226.00 | 226.00 | +0.60 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 224.00 | 226.75 | 223.95 | 225.40 | +1.40 | +0.63% | 0.00 cr | 91.7% | ₹0 cr |
| 25 Aug '26 | 224.00 | 224.00 | 224.00 | 224.00 | +1.00 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 223.90 | 224.00 | 222.50 | 223.00 | −1.95 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 221.55 | 224.95 | 221.00 | 224.95 | +4.05 | +1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 220.40 | 220.90 | 220.40 | 220.90 | +0.40 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 222.00 | 222.00 | 220.50 | 220.50 | −0.50 | −0.23% | 0.00 cr | 85.7% | ₹0 cr |
| 18 Aug '26 | 223.00 | 223.00 | 215.80 | 221.00 | −0.05 | −0.02% | 0.00 cr | 93.8% | ₹0 cr |
| 17 Aug '26 | 224.00 | 224.00 | 221.00 | 221.05 | −6.70 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 229.85 | 229.85 | 227.75 | 227.75 | +4.05 | +1.81% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 222.40 | 229.95 | 222.40 | 223.70 | +1.20 | +0.54% | 0.00 cr | 81.4% | ₹1 cr |
| 12 Aug '26 | 222.10 | 229.95 | 220.10 | 222.50 | −0.75 | −0.34% | 0.00 cr | 87.0% | ₹0 cr |
| 11 Aug '26 | 223.25 | 223.25 | 223.25 | 223.25 | −1.80 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 228.00 | 230.00 | 223.00 | 225.05 | −5.95 | −2.58% | 0.00 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 227.50 | 234.00 | 227.00 | 231.00 | +3.40 | +1.49% | 0.00 cr | 86.2% | ₹0 cr |
| 06 Aug '26 | 229.75 | 234.95 | 227.00 | 227.60 | +0.30 | +0.13% | 0.00 cr | 84.1% | ₹1 cr |
| 05 Aug '26 | 224.00 | 227.85 | 224.00 | 227.30 | +1.30 | +0.58% | 0.00 cr | 96.0% | ₹0 cr |
| 04 Aug '26 | 225.00 | 226.00 | 221.00 | 226.00 | +1.90 | +0.85% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 226.00 | 228.00 | 224.10 | 224.10 | +1.95 | +0.88% | 0.00 cr | 94.1% | ₹0 cr |
| 31 Jul '26 | 219.55 | 222.80 | 219.55 | 222.15 | +1.10 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 220.05 | 221.05 | 220.05 | 221.05 | +1.05 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 225.05 | 225.05 | 213.80 | 220.00 | −5.05 | −2.24% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 226.00 | 230.25 | 225.05 | 225.05 | −1.15 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 221.00 | 229.50 | 221.00 | 226.20 | +7.60 | +3.48% | 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.
