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 | 255.90 | 255.90 | 249.85 | 253.50 | −2.40 | −0.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 255.00 | 255.90 | 255.00 | 255.90 | +5.40 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 250.05 | 254.00 | 250.00 | 250.50 | −4.50 | −1.76% | 0.00 cr | 95.3% | ₹0 cr |
| 01 Sep '26 | 250.35 | 255.00 | 250.00 | 255.00 | +4.70 | +1.88% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 251.30 | 258.50 | 250.10 | 250.30 | −1.00 | −0.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 251.45 | 253.85 | 250.00 | 251.30 | −2.70 | −1.06% | 0.00 cr | 83.1% | ₹0 cr |
| 27 Aug '26 | 253.35 | 254.00 | 250.25 | 254.00 | +0.65 | +0.26% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 250.05 | 261.65 | 250.05 | 253.35 | −4.60 | −1.78% | 0.00 cr | 82.5% | ₹0 cr |
| 25 Aug '26 | 261.80 | 261.80 | 257.95 | 257.95 | −2.05 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 253.00 | 260.00 | 253.00 | 260.00 | +8.10 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 251.05 | 253.05 | 251.05 | 251.90 | −1.90 | −0.75% | 0.00 cr | 77.5% | ₹0 cr |
| 20 Aug '26 | 257.00 | 257.00 | 253.80 | 253.80 | −3.30 | −1.28% | 0.00 cr | 96.9% | ₹0 cr |
| 19 Aug '26 | 266.95 | 266.95 | 251.00 | 257.10 | −9.95 | −3.73% | 0.00 cr | 76.1% | ₹0 cr |
| 18 Aug '26 | 260.00 | 268.00 | 260.00 | 267.05 | +3.05 | +1.16% | 0.00 cr | 82.6% | ₹0 cr |
| 17 Aug '26 | 268.40 | 268.50 | 260.00 | 264.00 | −4.50 | −1.68% | 0.00 cr | 92.1% | ₹0 cr |
| 14 Aug '26 | 264.00 | 268.50 | 264.00 | 268.50 | +4.50 | +1.70% | 0.00 cr | 54.6% | ₹0 cr |
| 13 Aug '26 | 265.00 | 265.00 | 264.00 | 264.00 | −0.35 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 267.00 | 267.00 | 264.00 | 264.35 | −3.55 | −1.33% | 0.00 cr | 67.3% | ₹0 cr |
| 11 Aug '26 | 267.80 | 267.95 | 260.00 | 267.90 | −0.10 | −0.04% | 0.00 cr | 54.8% | ₹0 cr |
| 10 Aug '26 | 265.00 | 268.00 | 260.00 | 268.00 | +1.85 | +0.70% | 0.00 cr | 95.1% | ₹0 cr |
| 07 Aug '26 | 265.00 | 268.50 | 260.00 | 266.15 | +5.15 | +1.97% | 0.00 cr | 69.9% | ₹0 cr |
| 06 Aug '26 | 266.90 | 266.90 | 260.00 | 261.00 | −6.00 | −2.25% | 0.00 cr | 92.4% | ₹0 cr |
| 05 Aug '26 | 260.00 | 267.00 | 260.00 | 267.00 | +3.60 | +1.37% | 0.00 cr | 90.9% | ₹0 cr |
| 04 Aug '26 | 268.75 | 268.75 | 258.50 | 263.40 | −5.00 | −1.86% | 0.00 cr | 97.4% | ₹0 cr |
| 03 Aug '26 | 268.50 | 268.50 | 260.00 | 268.40 | +2.70 | +1.02% | 0.00 cr | 50.0% | ₹0 cr |
| 31 Jul '26 | 267.95 | 267.95 | 258.55 | 265.70 | +4.55 | +1.74% | 0.00 cr | 84.6% | ₹0 cr |
| 30 Jul '26 | 270.10 | 270.10 | 250.00 | 261.15 | −15.55 | −5.62% | 0.00 cr | 59.7% | ₹0 cr |
| 29 Jul '26 | 270.10 | 276.70 | 270.10 | 276.70 | +6.25 | +2.31% | 0.00 cr | 51.4% | ₹0 cr |
| 28 Jul '26 | 271.05 | 274.95 | 270.40 | 270.45 | −0.55 | −0.20% | 0.00 cr | 91.8% | ₹0 cr |
| 27 Jul '26 | 277.75 | 277.75 | 269.95 | 271.00 | +4.70 | +1.76% | 0.00 cr | 95.7% | ₹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.
