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 | 305.00 | 320.00 | 289.75 | 312.60 | +7.60 | +2.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 309.00 | 309.00 | 282.80 | 305.00 | +8.05 | +2.71% | 0.00 cr | 87.5% | ₹0 cr |
| 02 Sep '26 | 305.55 | 305.55 | 276.45 | 296.95 | +5.95 | +2.04% | 0.00 cr | 68.0% | ₹0 cr |
| 01 Sep '26 | 277.25 | 291.00 | 275.90 | 291.00 | +13.75 | +4.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 277.25 | 277.25 | 265.00 | 277.25 | +13.20 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 264.05 | 264.05 | 264.00 | 264.05 | +12.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 251.50 | 251.50 | 251.50 | 251.50 | +11.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 226.00 | 239.55 | 226.00 | 239.55 | +11.40 | +5.00% | 0.00 cr | 78.1% | ₹0 cr |
| 25 Aug '26 | 217.00 | 229.95 | 217.00 | 228.15 | +9.15 | +4.18% | 0.00 cr | 72.2% | ₹0 cr |
| 24 Aug '26 | 218.95 | 219.00 | 218.00 | 219.00 | +10.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 220.00 | 226.75 | 206.05 | 208.60 | −8.25 | −3.80% | 0.00 cr | 49.0% | ₹0 cr |
| 20 Aug '26 | 200.60 | 221.40 | 200.55 | 216.85 | +5.85 | +2.77% | 0.00 cr | 89.2% | ₹0 cr |
| 19 Aug '26 | 230.00 | 230.55 | 208.65 | 211.00 | −8.60 | −3.92% | 0.00 cr | 67.6% | ₹0 cr |
| 18 Aug '26 | 214.00 | 226.45 | 205.75 | 219.60 | +3.90 | +1.81% | 0.00 cr | 91.8% | ₹0 cr |
| 17 Aug '26 | 200.50 | 217.05 | 199.80 | 215.70 | +5.40 | +2.57% | 0.00 cr | 98.8% | ₹0 cr |
| 14 Aug '26 | 210.30 | 210.30 | 210.30 | 210.30 | −11.05 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 234.10 | 234.10 | 221.35 | 221.35 | −11.60 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 217.45 | 240.25 | 217.45 | 232.95 | +4.10 | +1.79% | 0.00 cr | 65.0% | ₹0 cr |
| 11 Aug '26 | 228.85 | 228.85 | 228.85 | 228.85 | −12.00 | −4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Aug '26 | 240.85 | 240.85 | 240.85 | 240.85 | −12.65 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 269.00 | 269.00 | 244.15 | 253.50 | −3.45 | −1.34% | 0.00 cr | 93.9% | ₹0 cr |
| 06 Aug '26 | 256.65 | 274.00 | 256.65 | 256.95 | −28.20 | −9.89% | 0.00 cr | 56.2% | ₹0 cr |
| 05 Aug '26 | 285.50 | 285.50 | 285.15 | 285.15 | −31.65 | −9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 316.80 | 317.00 | 316.80 | 316.80 | −35.20 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 358.05 | 358.05 | 352.00 | 352.00 | +1.00 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 354.90 | 360.00 | 326.80 | 351.00 | +7.00 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 355.00 | 355.00 | 328.00 | 344.00 | +3.00 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 345.00 | 345.00 | 341.00 | 341.00 | −6.00 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 347.00 | 347.00 | 329.65 | 347.00 | +0.00 | +0.00% | 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.
