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 | 283.00 | 283.55 | 277.95 | 283.05 | +2.30 | +0.82% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 280.75 | 280.75 | 280.75 | 280.75 | +2.75 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 275.25 | 278.00 | 275.25 | 278.00 | +2.75 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 275.75 | 280.10 | 274.65 | 275.25 | −2.15 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 278.25 | 278.25 | 272.75 | 277.40 | +1.90 | +0.69% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 275.95 | 275.95 | 275.00 | 275.50 | +2.25 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 273.25 | 273.25 | 273.25 | 273.25 | +2.70 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 271.90 | 271.90 | 266.60 | 270.55 | +1.30 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 266.65 | 269.25 | 264.00 | 269.25 | +2.60 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 269.30 | 269.30 | 266.65 | 266.65 | −2.65 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 274.70 | 274.70 | 269.30 | 269.30 | −2.70 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 272.00 | 272.00 | 272.00 | 272.00 | — | — | 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.
