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 | 246.00 | 269.00 | 246.00 | 265.65 | +20.65 | +8.43% | 0.01 cr | — | ₹3 cr |
| 03 Sep '26 | 249.00 | 250.00 | 245.00 | 245.00 | −4.40 | −1.76% | 0.00 cr | 97.1% | ₹1 cr |
| 02 Sep '26 | 250.00 | 251.00 | 249.00 | 249.40 | −0.65 | −0.26% | 0.00 cr | 69.2% | ₹0 cr |
| 01 Sep '26 | 247.00 | 250.25 | 247.00 | 250.05 | −2.00 | −0.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 249.95 | 252.10 | 249.95 | 252.05 | +2.10 | +0.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 258.00 | 258.00 | 249.95 | 249.95 | −9.05 | −3.49% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 255.00 | 259.00 | 255.00 | 259.00 | +7.00 | +2.78% | 0.00 cr | 91.7% | ₹0 cr |
| 26 Aug '26 | 252.50 | 252.50 | 250.00 | 252.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 259.95 | 260.00 | 251.00 | 252.00 | −0.40 | −0.16% | 0.00 cr | 64.3% | ₹0 cr |
| 24 Aug '26 | 260.50 | 265.00 | 248.70 | 252.40 | −5.70 | −2.21% | 0.01 cr | 91.5% | ₹3 cr |
| 21 Aug '26 | 261.45 | 261.45 | 258.10 | 258.10 | +4.60 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 257.25 | 259.90 | 253.00 | 253.50 | −6.50 | −2.50% | 0.00 cr | 92.6% | ₹1 cr |
| 19 Aug '26 | 265.95 | 265.95 | 255.55 | 260.00 | +0.00 | +0.00% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 260.05 | 260.05 | 260.00 | 260.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 266.95 | 266.95 | 260.00 | 260.00 | −4.25 | −1.61% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Aug '26 | 262.50 | 267.50 | 261.00 | 264.25 | +2.30 | +0.88% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 263.00 | 267.00 | 260.00 | 261.95 | −0.05 | −0.02% | 0.00 cr | 80.0% | ₹0 cr |
| 12 Aug '26 | 264.95 | 272.00 | 260.00 | 262.00 | +3.85 | +1.49% | 0.00 cr | 89.8% | ₹1 cr |
| 11 Aug '26 | 246.50 | 262.00 | 240.00 | 258.15 | +12.75 | +5.20% | 0.00 cr | 75.9% | ₹1 cr |
| 10 Aug '26 | 248.95 | 249.00 | 243.50 | 245.40 | −4.60 | −1.84% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 254.00 | 254.00 | 250.00 | 250.00 | −1.65 | −0.66% | 0.00 cr | 75.0% | ₹0 cr |
| 06 Aug '26 | 244.65 | 253.00 | 244.65 | 251.65 | +7.00 | +2.86% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 242.00 | 246.00 | 242.00 | 244.65 | +0.10 | +0.04% | 0.00 cr | 96.8% | ₹1 cr |
| 04 Aug '26 | 252.00 | 252.00 | 240.00 | 244.55 | −5.80 | −2.32% | 0.00 cr | 84.6% | ₹1 cr |
| 03 Aug '26 | 259.90 | 259.90 | 245.00 | 250.35 | −9.65 | −3.71% | 0.00 cr | 88.6% | ₹1 cr |
| 31 Jul '26 | 260.00 | 260.00 | 258.00 | 260.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 261.00 | 261.00 | 260.00 | 260.00 | −4.00 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 260.00 | 265.00 | 260.00 | 264.00 | +3.00 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 267.00 | 267.00 | 259.00 | 261.00 | −3.00 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 259.00 | 264.90 | 258.00 | 264.00 | +6.05 | +2.35% | 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.
