End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 348.05 | 348.05 | 348.05 | 348.05 | +3.40 | +0.99% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 344.65 | 344.65 | 344.65 | 344.65 | +3.40 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 341.25 | 341.25 | 341.25 | 341.25 | +3.35 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 337.90 | 337.90 | 337.90 | 337.90 | +3.30 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 334.60 | 334.60 | 334.60 | 334.60 | +3.30 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 331.30 | 331.30 | 331.30 | 331.30 | +3.25 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 328.05 | 328.05 | 328.05 | 328.05 | +3.20 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 324.85 | 324.85 | 324.85 | 324.85 | +6.35 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 318.50 | 318.50 | 318.50 | 318.50 | +15.15 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 303.35 | 303.35 | 303.35 | 303.35 | +14.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 288.95 | 288.95 | 288.95 | 288.95 | +13.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 275.20 | 275.20 | 275.20 | 275.20 | +13.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 262.10 | 262.10 | 262.10 | 262.10 | +12.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 249.65 | 249.65 | 249.65 | 249.65 | +11.85 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 237.80 | 237.80 | 237.80 | 237.80 | +11.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 226.50 | 226.50 | 226.50 | 226.50 | +10.75 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 215.75 | 215.75 | 215.75 | 215.75 | +10.25 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 205.50 | 205.50 | 205.50 | 205.50 | +9.75 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 195.75 | 195.75 | 195.75 | 195.75 | +9.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 186.45 | 186.45 | 186.45 | 186.45 | +8.85 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 177.60 | 177.60 | 177.60 | 177.60 | +8.45 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 169.15 | 169.15 | 169.15 | 169.15 | +8.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 161.10 | 161.10 | 161.10 | 161.10 | +7.65 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 153.45 | 153.45 | 153.45 | 153.45 | +7.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 146.15 | 146.15 | 146.15 | 146.15 | +6.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 139.20 | 139.20 | 139.20 | 139.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 139.20 | 139.20 | 139.20 | 139.20 | — | — | 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.
