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 | 278.00 | 278.00 | 262.00 | 269.30 | −1.90 | −0.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 263.00 | 277.90 | 260.70 | 271.20 | +2.10 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 263.50 | 274.90 | 260.00 | 269.10 | +5.60 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 284.50 | 284.50 | 257.70 | 263.50 | −7.75 | −2.86% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 263.00 | 272.00 | 250.55 | 271.25 | +12.20 | +4.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 269.00 | 269.00 | 256.25 | 259.05 | −9.85 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 261.90 | 274.90 | 261.90 | 268.90 | +7.00 | +2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 275.65 | 275.65 | 261.90 | 261.90 | −13.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 281.75 | 282.00 | 270.00 | 275.65 | +7.05 | +2.62% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 267.90 | 268.60 | 263.90 | 268.60 | +12.75 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 234.80 | 255.85 | 234.80 | 255.85 | +12.15 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 259.60 | 259.60 | 235.60 | 243.70 | −3.55 | −1.44% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 247.25 | 247.25 | 247.25 | 247.25 | +11.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 235.50 | 235.50 | 235.50 | 235.50 | +11.20 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 224.30 | 224.30 | 219.10 | 224.30 | +10.65 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 210.05 | 213.65 | 206.00 | 213.65 | +10.15 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 203.50 | 203.50 | 203.50 | 203.50 | +9.65 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 193.85 | 193.85 | 193.85 | 193.85 | +9.20 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 184.65 | 184.65 | 184.65 | 184.65 | +8.75 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 174.80 | 180.45 | 172.00 | 175.90 | +4.00 | +2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 177.70 | 178.35 | 169.00 | 171.90 | +2.00 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 167.80 | 171.00 | 164.90 | 169.90 | +6.90 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 162.90 | 168.80 | 161.00 | 163.00 | +1.80 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 162.45 | 162.45 | 159.05 | 161.20 | +1.05 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 162.55 | 162.55 | 158.45 | 160.15 | −1.75 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 173.95 | 173.95 | 160.65 | 161.90 | −7.20 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 182.90 | 182.90 | 168.50 | 169.10 | −8.25 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 181.00 | 192.90 | 176.30 | 177.35 | −8.20 | −4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 185.15 | 197.40 | 184.60 | 185.55 | −8.75 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 196.00 | 196.00 | 192.60 | 194.30 | +3.25 | +1.70% | 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.
