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 | 250.05 | 271.55 | 250.05 | 270.50 | +23.60 | +9.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 244.95 | 263.00 | 233.05 | 246.90 | +6.70 | +2.79% | 0.00 cr | 68.6% | ₹0 cr |
| 02 Sep '26 | 240.00 | 245.00 | 230.10 | 240.20 | +0.75 | +0.31% | 0.00 cr | 77.0% | ₹0 cr |
| 01 Sep '26 | 251.95 | 251.95 | 235.40 | 239.45 | −5.35 | −2.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 265.00 | 265.00 | 238.50 | 244.80 | −20.20 | −7.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 274.00 | 282.00 | 260.10 | 265.00 | −8.55 | −3.13% | 0.00 cr | 83.7% | ₹0 cr |
| 27 Aug '26 | 272.65 | 275.00 | 256.10 | 273.55 | +3.60 | +1.33% | 0.00 cr | 49.7% | ₹0 cr |
| 26 Aug '26 | 251.45 | 270.00 | 251.45 | 269.95 | +2.05 | +0.77% | 0.00 cr | 61.5% | ₹0 cr |
| 25 Aug '26 | 283.00 | 283.00 | 266.00 | 267.90 | −7.25 | −2.63% | 0.00 cr | 61.7% | ₹0 cr |
| 24 Aug '26 | 270.00 | 289.85 | 269.90 | 275.15 | +5.15 | +1.91% | 0.00 cr | 69.8% | ₹0 cr |
| 21 Aug '26 | 290.00 | 290.00 | 266.20 | 270.00 | −15.45 | −5.41% | 0.00 cr | 92.2% | ₹1 cr |
| 20 Aug '26 | 272.10 | 290.00 | 272.10 | 285.45 | +16.40 | +6.10% | 0.00 cr | 72.3% | ₹0 cr |
| 19 Aug '26 | 233.10 | 273.75 | 232.00 | 269.05 | +38.05 | +16.47% | 0.00 cr | 75.8% | ₹1 cr |
| 18 Aug '26 | 220.00 | 240.00 | 216.00 | 231.00 | +15.45 | +7.17% | 0.00 cr | 68.8% | ₹1 cr |
| 17 Aug '26 | 208.90 | 219.75 | 202.00 | 215.55 | +15.15 | +7.56% | 0.00 cr | 93.9% | ₹1 cr |
| 14 Aug '26 | 201.80 | 206.95 | 181.00 | 200.40 | −25.80 | −11.41% | 0.02 cr | 52.9% | ₹3 cr |
| 13 Aug '26 | 269.00 | 289.00 | 214.40 | 226.20 | −41.75 | −15.58% | 0.01 cr | 85.6% | ₹2 cr |
| 12 Aug '26 | 282.75 | 282.80 | 260.00 | 267.95 | −9.70 | −3.49% | 0.00 cr | 81.9% | ₹0 cr |
| 11 Aug '26 | 279.00 | 283.00 | 270.20 | 277.65 | +1.50 | +0.54% | 0.00 cr | 60.8% | ₹0 cr |
| 10 Aug '26 | 281.45 | 281.45 | 258.60 | 276.15 | +2.90 | +1.06% | 0.00 cr | 82.4% | ₹0 cr |
| 07 Aug '26 | 275.00 | 281.80 | 270.05 | 273.25 | +1.95 | +0.72% | 0.00 cr | 80.9% | ₹0 cr |
| 06 Aug '26 | 268.90 | 285.75 | 262.10 | 271.30 | +8.60 | +3.27% | 0.00 cr | 75.2% | ₹0 cr |
| 05 Aug '26 | 266.00 | 278.80 | 257.00 | 262.70 | +8.35 | +3.28% | 0.00 cr | 76.0% | ₹0 cr |
| 04 Aug '26 | 294.00 | 294.00 | 245.10 | 254.35 | −24.80 | −8.88% | 0.00 cr | 66.2% | ₹0 cr |
| 03 Aug '26 | 318.95 | 318.95 | 277.50 | 279.15 | −36.15 | −11.47% | 0.00 cr | 35.5% | ₹1 cr |
| 31 Jul '26 | 310.75 | 329.65 | 308.00 | 315.30 | −2.20 | −0.69% | 0.00 cr | 66.9% | ₹0 cr |
| 30 Jul '26 | 330.00 | 330.00 | 312.00 | 317.50 | −2.35 | −0.73% | 0.00 cr | 41.8% | ₹0 cr |
| 29 Jul '26 | 309.80 | 339.10 | 302.00 | 319.85 | +10.05 | +3.24% | 0.00 cr | 97.4% | ₹1 cr |
| 28 Jul '26 | 304.00 | 324.00 | 290.05 | 309.80 | +13.10 | +4.42% | 0.00 cr | 63.8% | ₹0 cr |
| 27 Jul '26 | 292.05 | 304.00 | 285.00 | 296.70 | −0.25 | −0.08% | 0.00 cr | 77.8% | ₹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.
