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 | 270.00 | 270.00 | 270.00 | +4.70 | +1.77% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 265.30 | 265.30 | 265.30 | 265.30 | +5.20 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 260.10 | 260.10 | 260.10 | 260.10 | +5.10 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 255.00 | 255.00 | 255.00 | 255.00 | +5.00 | +2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 245.10 | 250.00 | 245.10 | 250.00 | +4.90 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 239.10 | 245.10 | 239.10 | 245.10 | +4.80 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 235.45 | 245.00 | 235.45 | 240.30 | +0.05 | +0.02% | 0.00 cr | 79.8% | ₹0 cr |
| 24 Aug '26 | 240.25 | 240.25 | 234.00 | 240.25 | +4.70 | +2.00% | 0.00 cr | 74.5% | ₹0 cr |
| 21 Aug '26 | 235.55 | 235.55 | 235.55 | 235.55 | −4.75 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 235.60 | 240.30 | 235.60 | 240.30 | +4.70 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 240.00 | 240.10 | 235.30 | 235.60 | −4.50 | −1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 240.10 | 240.10 | 240.10 | 240.10 | −4.90 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 245.00 | 245.00 | 245.00 | 245.00 | −4.95 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 256.15 | 256.15 | 249.95 | 249.95 | −5.10 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 255.05 | 255.05 | 255.05 | 255.05 | −5.20 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 260.25 | 260.25 | 260.25 | 260.25 | −5.30 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 265.55 | 265.55 | 265.55 | 265.55 | −5.40 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 270.95 | 270.95 | 270.95 | 270.95 | +2.65 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 268.30 | 268.30 | 268.30 | 268.30 | −5.45 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 273.75 | 273.75 | 273.75 | 273.75 | −5.55 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 279.30 | 279.30 | 279.30 | 279.30 | −5.70 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 285.00 | 285.00 | 285.00 | 285.00 | — | — | 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.
