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 | 326.45 | 336.05 | 326.45 | 336.05 | +16.00 | +5.00% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 310.65 | 320.05 | 310.65 | 320.05 | +15.20 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 296.00 | 304.85 | 296.00 | 304.85 | +14.50 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 301.00 | 301.00 | 286.00 | 290.35 | −8.65 | −2.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 298.90 | 303.50 | 297.00 | 299.00 | +0.10 | +0.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 306.10 | 306.10 | 290.90 | 298.90 | −7.20 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 290.00 | 310.70 | 282.15 | 306.10 | +9.10 | +3.06% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 306.00 | 315.00 | 297.00 | 297.00 | −15.00 | −4.81% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 314.95 | 316.00 | 311.00 | 312.00 | −4.45 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 318.55 | 327.95 | 307.00 | 316.45 | −0.55 | −0.17% | 0.00 cr | 59.1% | ₹1 cr |
| 21 Aug '26 | 317.15 | 320.00 | 310.00 | 317.00 | +5.00 | +1.60% | 0.00 cr | 87.5% | ₹0 cr |
| 20 Aug '26 | 330.00 | 337.00 | 312.00 | 312.00 | −22.15 | −6.63% | 0.00 cr | 84.1% | ₹1 cr |
| 19 Aug '26 | 344.95 | 355.00 | 330.00 | 334.15 | +10.75 | +3.32% | 0.01 cr | 69.2% | ₹2 cr |
| 18 Aug '26 | 298.95 | 344.00 | 298.95 | 323.40 | +27.00 | +9.11% | 0.01 cr | 68.8% | ₹3 cr |
| 17 Aug '26 | 285.00 | 300.00 | 280.00 | 296.40 | +6.55 | +2.26% | 0.00 cr | 73.1% | ₹1 cr |
| 14 Aug '26 | 256.95 | 292.00 | 253.05 | 289.85 | +28.10 | +10.74% | 0.02 cr | 74.6% | ₹6 cr |
| 13 Aug '26 | 255.00 | 265.00 | 247.00 | 261.75 | +7.45 | +2.93% | 0.00 cr | 75.0% | ₹1 cr |
| 12 Aug '26 | 234.05 | 255.00 | 234.00 | 254.30 | +19.60 | +8.35% | 0.01 cr | 72.9% | ₹3 cr |
| 11 Aug '26 | 235.95 | 240.00 | 233.00 | 234.70 | +4.35 | +1.89% | 0.01 cr | 95.0% | ₹2 cr |
| 10 Aug '26 | 223.75 | 232.00 | 223.50 | 230.35 | +2.80 | +1.23% | 0.02 cr | 93.4% | ₹4 cr |
| 07 Aug '26 | 238.00 | 238.00 | 224.50 | 227.55 | −13.10 | −5.44% | 0.01 cr | 61.5% | ₹1 cr |
| 06 Aug '26 | 226.50 | 245.00 | 226.00 | 240.65 | +14.15 | +6.25% | 0.00 cr | 63.3% | ₹1 cr |
| 05 Aug '26 | 228.90 | 229.00 | 224.35 | 226.50 | +1.50 | +0.67% | 0.00 cr | 86.7% | ₹0 cr |
| 04 Aug '26 | 224.00 | 225.00 | 218.30 | 225.00 | +1.65 | +0.74% | 0.00 cr | 92.6% | ₹1 cr |
| 03 Aug '26 | 224.90 | 226.50 | 222.05 | 223.35 | −1.35 | −0.60% | 0.00 cr | 83.3% | ₹0 cr |
| 31 Jul '26 | 224.65 | 233.45 | 224.65 | 224.70 | +0.70 | +0.31% | 0.00 cr | 62.5% | ₹0 cr |
| 30 Jul '26 | 226.00 | 228.55 | 222.50 | 224.00 | −0.75 | −0.33% | 0.00 cr | 88.0% | ₹1 cr |
| 29 Jul '26 | 222.00 | 226.00 | 218.50 | 224.75 | +0.30 | +0.13% | 0.01 cr | 80.9% | ₹1 cr |
| 28 Jul '26 | 239.95 | 239.95 | 219.00 | 224.45 | −9.30 | −3.98% | 0.01 cr | 66.7% | ₹1 cr |
| 27 Jul '26 | 226.50 | 240.00 | 220.00 | 233.75 | +15.05 | +6.88% | 0.01 cr | 60.7% | ₹3 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.
