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 | 262.00 | 265.65 | 257.00 | 260.75 | −1.80 | −0.69% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 267.65 | 267.70 | 260.75 | 262.55 | −1.15 | −0.44% | 0.00 cr | 81.2% | ₹0 cr |
| 02 Sep '26 | 264.00 | 264.00 | 261.05 | 263.70 | +2.00 | +0.76% | 0.00 cr | 85.9% | ₹0 cr |
| 01 Sep '26 | 260.20 | 269.70 | 260.20 | 261.70 | −1.60 | −0.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 265.00 | 269.40 | 260.05 | 263.30 | −2.25 | −0.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 263.95 | 268.50 | 261.55 | 265.55 | +4.90 | +1.88% | 0.00 cr | 87.3% | ₹0 cr |
| 27 Aug '26 | 256.30 | 264.40 | 256.30 | 260.65 | −0.15 | −0.06% | 0.00 cr | 91.5% | ₹0 cr |
| 26 Aug '26 | 260.20 | 263.00 | 260.20 | 260.80 | −2.95 | −1.12% | 0.00 cr | 86.1% | ₹0 cr |
| 25 Aug '26 | 261.00 | 265.00 | 260.10 | 263.75 | +3.55 | +1.36% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 260.00 | 263.00 | 260.00 | 260.20 | +2.70 | +1.05% | 0.00 cr | 75.3% | ₹0 cr |
| 21 Aug '26 | 261.00 | 261.75 | 254.75 | 257.50 | −2.40 | −0.92% | 0.00 cr | 90.7% | ₹0 cr |
| 20 Aug '26 | 256.85 | 260.70 | 254.50 | 259.90 | +3.05 | +1.19% | 0.00 cr | 81.8% | ₹0 cr |
| 19 Aug '26 | 259.00 | 262.70 | 253.55 | 256.85 | −1.65 | −0.64% | 0.00 cr | 75.1% | ₹0 cr |
| 18 Aug '26 | 257.00 | 259.00 | 253.00 | 258.50 | +0.95 | +0.37% | 0.00 cr | 76.4% | ₹0 cr |
| 17 Aug '26 | 261.00 | 261.00 | 255.65 | 257.55 | −3.60 | −1.38% | 0.00 cr | 60.9% | ₹0 cr |
| 14 Aug '26 | 258.00 | 262.00 | 258.00 | 261.15 | +0.85 | +0.33% | 0.00 cr | 82.2% | ₹0 cr |
| 13 Aug '26 | 255.00 | 262.60 | 255.00 | 260.30 | +5.20 | +2.04% | 0.00 cr | 71.8% | ₹0 cr |
| 12 Aug '26 | 257.70 | 260.00 | 255.00 | 255.10 | −2.60 | −1.01% | 0.00 cr | 91.6% | ₹0 cr |
| 11 Aug '26 | 249.60 | 261.50 | 249.60 | 257.70 | +3.45 | +1.36% | 0.00 cr | 84.9% | ₹0 cr |
| 10 Aug '26 | 252.55 | 259.50 | 252.05 | 254.25 | −2.25 | −0.88% | 0.00 cr | 80.5% | ₹0 cr |
| 07 Aug '26 | 264.40 | 264.40 | 249.00 | 256.50 | −1.50 | −0.58% | 0.00 cr | 59.8% | ₹1 cr |
| 06 Aug '26 | 255.00 | 259.80 | 250.25 | 258.00 | +1.15 | +0.45% | 0.00 cr | 76.2% | ₹0 cr |
| 05 Aug '26 | 250.00 | 257.80 | 249.05 | 256.85 | +7.50 | +3.01% | 0.00 cr | 93.6% | ₹0 cr |
| 04 Aug '26 | 246.20 | 256.80 | 246.20 | 249.35 | −4.35 | −1.71% | 0.00 cr | 73.8% | ₹0 cr |
| 03 Aug '26 | 259.80 | 259.80 | 248.15 | 253.70 | +0.85 | +0.34% | 0.00 cr | 74.3% | ₹0 cr |
| 31 Jul '26 | 252.00 | 254.00 | 248.00 | 252.85 | −0.10 | −0.04% | 0.00 cr | 75.3% | ₹0 cr |
| 30 Jul '26 | 247.00 | 255.00 | 247.00 | 252.95 | +6.30 | +2.55% | 0.00 cr | 67.9% | ₹0 cr |
| 29 Jul '26 | 245.00 | 248.85 | 244.60 | 246.65 | −2.20 | −0.88% | 0.00 cr | 46.5% | ₹0 cr |
| 28 Jul '26 | 247.00 | 250.65 | 245.00 | 248.85 | +0.20 | +0.08% | 0.00 cr | 69.3% | ₹0 cr |
| 27 Jul '26 | 248.00 | 252.00 | 246.05 | 248.65 | +2.65 | +1.08% | 0.00 cr | 78.4% | ₹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.
