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 | 270.00 | 284.80 | 264.70 | 284.80 | +6.20 | +2.23% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 290.75 | 299.50 | 277.60 | 278.60 | −13.60 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 297.50 | 297.50 | 271.70 | 292.20 | +6.20 | +2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 275.00 | 286.90 | 262.00 | 286.00 | +11.00 | +4.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 301.00 | 301.00 | 274.70 | 275.00 | −14.15 | −4.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 277.00 | 290.00 | 277.00 | 289.15 | +11.75 | +4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 279.90 | 279.90 | 277.40 | 277.40 | +8.70 | +3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 269.00 | 269.00 | 265.00 | 268.70 | +10.60 | +4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 255.85 | 279.50 | 255.00 | 258.10 | −9.05 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 294.00 | 294.00 | 267.15 | 267.15 | −14.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 284.50 | 285.40 | 281.00 | 281.20 | −4.70 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 285.90 | 294.75 | 285.90 | 285.90 | −15.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 307.00 | 307.00 | 280.40 | 300.90 | +6.05 | +2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 295.00 | 308.90 | 280.25 | 294.85 | −0.15 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 311.00 | 311.00 | 283.00 | 295.00 | −2.00 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 272.65 | 301.35 | 272.65 | 297.00 | +10.00 | +3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 287.00 | 287.00 | 287.00 | 287.00 | −15.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 302.10 | 302.10 | 302.10 | 302.10 | −15.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 304.85 | 319.50 | 295.00 | 318.00 | +13.15 | +4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 299.80 | 310.00 | 299.80 | 304.85 | +5.65 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 288.00 | 300.00 | 287.85 | 299.20 | −3.80 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 304.00 | 304.50 | 276.00 | 303.00 | +13.00 | +4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 276.20 | 290.00 | 271.00 | 290.00 | +13.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 275.00 | 288.00 | 274.80 | 276.20 | −13.05 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 289.25 | 289.25 | 289.25 | 289.25 | −15.20 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 308.80 | 308.80 | 304.45 | 304.45 | −4.35 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 310.00 | 310.00 | 306.00 | 308.80 | +3.45 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 308.00 | 308.00 | 282.00 | 305.35 | +11.20 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 294.15 | 294.15 | 294.15 | 294.15 | −15.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 309.60 | 309.60 | 309.60 | 309.60 | −16.25 | −4.99% | 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.
