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 | 286.00 | 297.40 | 283.45 | 297.40 | +10.40 | +3.62% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 286.00 | 287.75 | 286.00 | 287.00 | +2.00 | +0.70% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 280.00 | 285.00 | 280.00 | 285.00 | +3.00 | +1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 281.50 | 282.00 | 280.00 | 282.00 | +1.85 | +0.66% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 283.90 | 283.90 | 277.25 | 280.15 | −2.80 | −0.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 276.00 | 282.95 | 276.00 | 282.95 | +1.85 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 280.70 | 285.95 | 278.50 | 281.10 | +2.05 | +0.73% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 287.00 | 289.00 | 273.70 | 279.05 | −7.95 | −2.77% | 0.01 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 281.00 | 287.00 | 280.00 | 287.00 | −7.70 | −2.61% | 0.01 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 292.00 | 294.70 | 286.00 | 294.70 | +5.70 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 285.10 | 290.95 | 283.05 | 289.00 | +6.60 | +2.34% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 283.95 | 293.00 | 275.50 | 282.40 | +1.40 | +0.50% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 270.10 | 281.00 | 270.10 | 281.00 | +3.25 | +1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 277.90 | 278.00 | 265.00 | 277.75 | +9.85 | +3.68% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 269.00 | 269.00 | 263.00 | 267.90 | −0.10 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 265.00 | 270.90 | 259.00 | 268.00 | +4.15 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 258.00 | 263.85 | 258.00 | 263.85 | +4.85 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 263.00 | 264.00 | 256.60 | 259.00 | +4.00 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 257.00 | 258.00 | 253.00 | 255.00 | +3.00 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 257.55 | 257.55 | 245.00 | 252.00 | +6.70 | +2.73% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 238.00 | 245.40 | 238.00 | 245.30 | +11.55 | +4.94% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 232.15 | 235.00 | 232.15 | 233.75 | −1.20 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 234.95 | 235.40 | 229.50 | 234.95 | +10.75 | +4.79% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 222.30 | 227.95 | 214.75 | 224.20 | −1.85 | −0.82% | 0.01 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 225.00 | 229.50 | 222.10 | 226.05 | −2.05 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 227.00 | 229.45 | 221.00 | 228.10 | −0.30 | −0.13% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 226.00 | 228.50 | 219.05 | 228.40 | +3.70 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 219.90 | 230.00 | 218.00 | 224.70 | +5.45 | +2.49% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 228.80 | 228.80 | 215.00 | 219.25 | −4.85 | −2.16% | 0.01 cr | 100.0% | ₹2 cr |
| 27 Jul '26 | 227.05 | 228.80 | 221.00 | 224.10 | −2.95 | −1.30% | 0.00 cr | 100.0% | ₹1 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.
