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 | 275.00 | 281.00 | 275.00 | 279.75 | +5.40 | +1.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 281.00 | 283.85 | 273.15 | 274.35 | −4.50 | −1.61% | 0.00 cr | 72.5% | ₹0 cr |
| 02 Sep '26 | 288.80 | 288.80 | 275.50 | 278.85 | −9.45 | −3.28% | 0.00 cr | 80.2% | ₹0 cr |
| 01 Sep '26 | 288.00 | 295.00 | 285.15 | 288.30 | +3.05 | +1.07% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 292.75 | 292.75 | 283.05 | 285.25 | −3.45 | −1.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 277.00 | 294.00 | 277.00 | 288.70 | +12.15 | +4.39% | 0.00 cr | 73.1% | ₹0 cr |
| 27 Aug '26 | 294.00 | 294.00 | 274.00 | 276.55 | −17.40 | −5.92% | 0.00 cr | 72.1% | ₹1 cr |
| 26 Aug '26 | 293.20 | 296.00 | 290.50 | 293.95 | +2.20 | +0.75% | 0.00 cr | 89.8% | ₹0 cr |
| 25 Aug '26 | 290.00 | 296.00 | 285.00 | 291.75 | +6.80 | +2.39% | 0.00 cr | 71.1% | ₹0 cr |
| 24 Aug '26 | 289.00 | 295.00 | 282.00 | 284.95 | +1.45 | +0.51% | 0.00 cr | 58.7% | ₹0 cr |
| 21 Aug '26 | 295.00 | 295.05 | 280.05 | 283.50 | −1.80 | −0.63% | 0.00 cr | 73.3% | ₹0 cr |
| 20 Aug '26 | 298.95 | 302.00 | 283.65 | 285.30 | −4.40 | −1.52% | 0.00 cr | 78.3% | ₹0 cr |
| 19 Aug '26 | 303.00 | 303.00 | 285.15 | 289.70 | −7.80 | −2.62% | 0.00 cr | 74.0% | ₹0 cr |
| 18 Aug '26 | 287.95 | 305.00 | 280.00 | 297.50 | +15.80 | +5.61% | 0.00 cr | 81.2% | ₹0 cr |
| 17 Aug '26 | 281.05 | 288.80 | 270.00 | 281.70 | +0.75 | +0.27% | 0.00 cr | 68.7% | ₹0 cr |
| 14 Aug '26 | 283.90 | 283.95 | 278.05 | 280.95 | −6.55 | −2.28% | 0.00 cr | 74.1% | ₹0 cr |
| 13 Aug '26 | 282.00 | 289.90 | 273.50 | 287.50 | +6.45 | +2.29% | 0.00 cr | 68.2% | ₹0 cr |
| 12 Aug '26 | 258.10 | 298.55 | 256.05 | 281.05 | +9.60 | +3.54% | 0.01 cr | 55.6% | ₹1 cr |
| 11 Aug '26 | 271.45 | 284.90 | 271.45 | 271.45 | −30.15 | −10.00% | 0.01 cr | 53.2% | ₹1 cr |
| 10 Aug '26 | 301.60 | 301.60 | 301.60 | 301.60 | −33.50 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 334.90 | 344.90 | 330.50 | 335.10 | −2.25 | −0.67% | 0.00 cr | 81.1% | ₹0 cr |
| 06 Aug '26 | 328.00 | 341.00 | 328.00 | 337.35 | +5.60 | +1.69% | 0.00 cr | 67.2% | ₹0 cr |
| 05 Aug '26 | 335.00 | 336.00 | 325.00 | 331.75 | −1.15 | −0.35% | 0.00 cr | 67.7% | ₹0 cr |
| 04 Aug '26 | 337.70 | 347.55 | 330.20 | 332.90 | −3.40 | −1.01% | 0.00 cr | 76.2% | ₹0 cr |
| 03 Aug '26 | 343.85 | 348.75 | 333.30 | 336.30 | −0.10 | −0.03% | 0.00 cr | 57.2% | ₹0 cr |
| 31 Jul '26 | 359.90 | 359.90 | 331.20 | 336.40 | −11.35 | −3.26% | 0.00 cr | 69.2% | ₹0 cr |
| 30 Jul '26 | 351.45 | 351.45 | 333.25 | 347.75 | +8.20 | +2.41% | 0.00 cr | 78.4% | ₹0 cr |
| 29 Jul '26 | 331.05 | 346.90 | 331.05 | 339.55 | +6.70 | +2.01% | 0.00 cr | 81.0% | ₹0 cr |
| 28 Jul '26 | 328.00 | 337.00 | 321.00 | 332.85 | +6.80 | +2.09% | 0.00 cr | 67.4% | ₹0 cr |
| 27 Jul '26 | 328.35 | 334.80 | 320.35 | 326.05 | −2.25 | −0.69% | 0.00 cr | 76.9% | ₹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.
