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 | 272.05 | 278.50 | 269.00 | 270.15 | −3.95 | −1.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 281.00 | 281.00 | 269.00 | 274.10 | −0.55 | −0.20% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 285.00 | 285.00 | 270.00 | 274.65 | −2.00 | −0.72% | 0.00 cr | 82.1% | ₹0 cr |
| 01 Sep '26 | 284.00 | 286.80 | 275.00 | 276.65 | −3.05 | −1.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 287.15 | 290.00 | 278.00 | 279.70 | −1.80 | −0.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 280.00 | 292.00 | 280.00 | 281.50 | +5.90 | +2.14% | 0.00 cr | 88.5% | ₹0 cr |
| 27 Aug '26 | 289.90 | 289.90 | 273.00 | 275.60 | −4.70 | −1.68% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 282.70 | 295.00 | 275.40 | 280.30 | +0.35 | +0.13% | 0.00 cr | 84.0% | ₹0 cr |
| 25 Aug '26 | 297.45 | 297.45 | 278.10 | 279.95 | −7.05 | −2.46% | 0.00 cr | 91.9% | ₹0 cr |
| 24 Aug '26 | 291.35 | 291.35 | 282.50 | 287.00 | −4.35 | −1.49% | 0.00 cr | 87.5% | ₹0 cr |
| 21 Aug '26 | 290.00 | 298.00 | 287.95 | 291.35 | −4.35 | −1.47% | 0.00 cr | 82.1% | ₹0 cr |
| 20 Aug '26 | 295.10 | 302.00 | 287.90 | 295.70 | −0.85 | −0.29% | 0.00 cr | 96.3% | ₹0 cr |
| 19 Aug '26 | 291.00 | 300.00 | 286.00 | 296.55 | +4.25 | +1.45% | 0.00 cr | 70.3% | ₹0 cr |
| 18 Aug '26 | 300.00 | 305.00 | 282.00 | 292.30 | −9.25 | −3.07% | 0.00 cr | 88.4% | ₹1 cr |
| 17 Aug '26 | 291.70 | 302.00 | 280.00 | 301.55 | +9.85 | +3.38% | 0.00 cr | 72.8% | ₹0 cr |
| 14 Aug '26 | 294.00 | 294.00 | 282.65 | 291.70 | −1.90 | −0.65% | 0.00 cr | 61.3% | ₹0 cr |
| 13 Aug '26 | 292.90 | 313.00 | 291.00 | 293.60 | +0.50 | +0.17% | 0.00 cr | 82.7% | ₹0 cr |
| 12 Aug '26 | 280.00 | 296.00 | 276.05 | 293.10 | +12.10 | +4.31% | 0.00 cr | 88.7% | ₹0 cr |
| 11 Aug '26 | 278.80 | 284.00 | 276.55 | 281.00 | −3.45 | −1.21% | 0.00 cr | 99.1% | ₹0 cr |
| 10 Aug '26 | 281.00 | 292.00 | 274.00 | 284.45 | −5.55 | −1.91% | 0.00 cr | 83.2% | ₹0 cr |
| 07 Aug '26 | 292.05 | 300.00 | 281.50 | 290.00 | −4.95 | −1.68% | 0.00 cr | 76.3% | ₹0 cr |
| 06 Aug '26 | 303.00 | 308.00 | 290.95 | 294.95 | −8.20 | −2.70% | 0.00 cr | 85.2% | ₹0 cr |
| 05 Aug '26 | 300.00 | 313.90 | 299.00 | 303.15 | +3.15 | +1.05% | 0.00 cr | 68.5% | ₹0 cr |
| 04 Aug '26 | 317.95 | 320.00 | 295.50 | 300.00 | −11.30 | −3.63% | 0.00 cr | 81.5% | ₹0 cr |
| 03 Aug '26 | 319.00 | 319.00 | 294.20 | 311.30 | +4.00 | +1.30% | 0.00 cr | 84.9% | ₹0 cr |
| 31 Jul '26 | 290.00 | 319.90 | 280.60 | 307.30 | +25.40 | +9.01% | 0.00 cr | 83.8% | ₹0 cr |
| 30 Jul '26 | 288.10 | 294.00 | 278.65 | 281.90 | −8.40 | −2.89% | 0.00 cr | 63.0% | ₹0 cr |
| 29 Jul '26 | 284.00 | 299.00 | 277.80 | 290.30 | +9.50 | +3.38% | 0.00 cr | 96.7% | ₹0 cr |
| 28 Jul '26 | 275.90 | 283.50 | 272.60 | 280.80 | +4.90 | +1.78% | 0.00 cr | 61.6% | ₹0 cr |
| 27 Jul '26 | 275.50 | 282.80 | 275.50 | 275.90 | −3.10 | −1.11% | 0.00 cr | 76.4% | ₹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.
