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 | 258.40 | 260.10 | 258.40 | 258.40 | −5.25 | −1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 259.20 | 267.90 | 259.15 | 263.65 | −0.75 | −0.28% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 263.90 | 269.10 | 258.60 | 264.40 | +0.55 | +0.21% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 263.90 | 263.90 | 255.35 | 263.85 | +5.10 | +1.97% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 258.75 | 258.75 | 258.75 | 258.75 | +5.05 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 243.80 | 253.70 | 243.80 | 253.70 | +4.95 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 248.75 | 248.75 | 246.75 | 248.75 | +4.85 | +1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 243.80 | 243.90 | 243.80 | 243.90 | +4.75 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 239.15 | 239.15 | 239.15 | 239.15 | +4.65 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 233.90 | 234.50 | 233.90 | 234.50 | +4.55 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 220.95 | 229.95 | 220.95 | 229.95 | +4.50 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 214.75 | 225.45 | 214.75 | 225.45 | +10.70 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 206.00 | 214.80 | 201.00 | 214.75 | +10.15 | +4.96% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 204.60 | 204.60 | 185.50 | 204.60 | +9.70 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 194.90 | 194.90 | 185.65 | 194.90 | +9.25 | +4.98% | 0.01 cr | 100.0% | ₹2 cr |
| 14 Aug '26 | 185.65 | 185.65 | 185.65 | 185.65 | +8.80 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 176.85 | 176.85 | 176.85 | 176.85 | +8.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 168.45 | 168.45 | 168.45 | 168.45 | +8.00 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 158.90 | 160.45 | 158.90 | 160.45 | +7.60 | +4.97% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 145.60 | 152.85 | 145.60 | 152.85 | +7.25 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 145.60 | 145.60 | 145.60 | 145.60 | +6.90 | +4.97% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 134.90 | 138.70 | 134.90 | 138.70 | +6.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 131.50 | 132.10 | 129.00 | 132.10 | +6.25 | +4.97% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 123.80 | 128.60 | 116.70 | 125.85 | +3.05 | +2.48% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 118.20 | 129.80 | 118.20 | 122.80 | −1.60 | −1.29% | 0.01 cr | 100.0% | ₹2 cr |
| 27 Jul '26 | 124.40 | 124.40 | 124.40 | 124.40 | −6.50 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 130.90 | 130.90 | 130.90 | 130.90 | −6.85 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 137.75 | 137.75 | 137.75 | 137.75 | −7.20 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 144.95 | 144.95 | 144.95 | 144.95 | −7.60 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 152.55 | 152.55 | 152.55 | 152.55 | −8.00 | −4.98% | 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.
