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 | 300.00 | 302.00 | 291.00 | 291.00 | −8.65 | −2.89% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 286.60 | 300.00 | 280.00 | 299.65 | +14.45 | +5.07% | 0.00 cr | 72.0% | ₹1 cr |
| 02 Sep '26 | 290.05 | 296.95 | 280.00 | 285.20 | −9.80 | −3.32% | 0.00 cr | 85.7% | ₹0 cr |
| 01 Sep '26 | 291.05 | 301.00 | 291.05 | 295.00 | −1.90 | −0.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 309.95 | 309.95 | 292.00 | 296.90 | −1.40 | −0.47% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 317.70 | 327.90 | 283.00 | 298.30 | +0.20 | +0.07% | 0.02 cr | 56.8% | ₹5 cr |
| 27 Aug '26 | 285.00 | 302.40 | 276.00 | 298.10 | +26.15 | +9.62% | 0.01 cr | 65.3% | ₹4 cr |
| 26 Aug '26 | 252.90 | 275.00 | 247.05 | 271.95 | +27.85 | +11.41% | 0.01 cr | 57.1% | ₹3 cr |
| 25 Aug '26 | 253.00 | 259.00 | 234.00 | 244.10 | −0.40 | −0.16% | 0.01 cr | 60.2% | ₹2 cr |
| 24 Aug '26 | 212.20 | 244.50 | 212.20 | 244.50 | +40.75 | +20.00% | 0.01 cr | 89.1% | ₹3 cr |
| 21 Aug '26 | 199.90 | 208.00 | 197.00 | 203.75 | +8.75 | +4.49% | 0.00 cr | 84.0% | ₹1 cr |
| 20 Aug '26 | 197.00 | 199.00 | 188.10 | 195.00 | +0.00 | +0.00% | 0.00 cr | 96.9% | ₹1 cr |
| 19 Aug '26 | 195.00 | 196.00 | 194.70 | 195.00 | +1.00 | +0.52% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 195.00 | 196.00 | 191.00 | 194.00 | −1.00 | −0.51% | 0.00 cr | 94.6% | ₹1 cr |
| 17 Aug '26 | 198.00 | 198.00 | 188.05 | 195.00 | +4.00 | +2.09% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Aug '26 | 191.00 | 191.00 | 191.00 | 191.00 | +3.00 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 194.95 | 195.00 | 188.00 | 188.00 | −6.95 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 190.00 | 195.00 | 190.00 | 194.95 | +4.95 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 190.00 | 190.00 | 190.00 | 190.00 | −4.50 | −2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 190.00 | 194.50 | 190.00 | 194.50 | −0.50 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 195.00 | 195.00 | 195.00 | 195.00 | −1.00 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 195.00 | 199.60 | 192.60 | 196.00 | +5.80 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 190.20 | 190.20 | 190.20 | 190.20 | +0.35 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 196.90 | 196.90 | 189.85 | 189.85 | −7.70 | −3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 195.00 | 198.40 | 195.00 | 197.55 | +4.55 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 190.00 | 193.00 | 190.00 | 193.00 | +7.75 | +4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 189.00 | 189.00 | 184.10 | 185.25 | +1.15 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 191.00 | 193.00 | 184.00 | 184.10 | −8.90 | −4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 181.00 | 193.00 | 180.00 | 193.00 | +4.00 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 185.75 | 189.00 | 185.75 | 189.00 | +9.00 | +5.00% | 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.
