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 | 273.30 | 281.30 | 273.00 | 281.30 | +13.35 | +4.98% | 0.01 cr | — | ₹4 cr |
| 03 Sep '26 | 253.90 | 267.95 | 253.90 | 267.95 | +12.75 | +5.00% | 0.02 cr | 100.0% | ₹5 cr |
| 02 Sep '26 | 243.00 | 255.90 | 243.00 | 255.20 | +11.45 | +4.70% | 0.02 cr | 100.0% | ₹5 cr |
| 01 Sep '26 | 240.00 | 249.70 | 240.00 | 243.75 | +2.60 | +1.08% | 0.02 cr | — | ₹5 cr |
| 31 Aug '26 | 246.80 | 246.80 | 233.00 | 241.15 | −0.40 | −0.17% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 238.50 | 246.00 | 236.30 | 241.55 | −6.55 | −2.64% | 0.01 cr | 100.0% | ₹2 cr |
| 27 Aug '26 | 260.85 | 260.85 | 236.05 | 248.10 | −0.35 | −0.14% | 0.03 cr | 100.0% | ₹8 cr |
| 26 Aug '26 | 241.80 | 248.85 | 240.10 | 248.45 | +11.45 | +4.83% | 0.05 cr | 100.0% | ₹13 cr |
| 25 Aug '26 | 225.00 | 237.00 | 221.10 | 237.00 | +11.25 | +4.98% | 0.05 cr | 100.0% | ₹11 cr |
| 24 Aug '26 | 225.75 | 225.75 | 218.10 | 225.75 | +10.75 | +5.00% | 0.09 cr | 100.0% | ₹20 cr |
| 21 Aug '26 | 207.90 | 215.00 | 196.30 | 215.00 | +10.20 | +4.98% | 0.07 cr | 100.0% | ₹14 cr |
| 20 Aug '26 | 204.80 | 204.80 | 200.15 | 204.80 | +9.75 | +5.00% | 0.07 cr | 100.0% | ₹14 cr |
| 19 Aug '26 | 188.00 | 195.05 | 188.00 | 195.05 | +9.25 | +4.98% | 0.03 cr | 100.0% | ₹5 cr |
| 18 Aug '26 | 179.00 | 185.85 | 176.70 | 185.80 | +8.80 | +4.97% | 0.01 cr | 100.0% | ₹2 cr |
| 17 Aug '26 | 177.50 | 179.10 | 173.00 | 177.00 | +2.25 | +1.29% | 0.01 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 169.50 | 175.50 | 169.50 | 174.75 | +6.20 | +3.68% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 167.90 | 169.00 | 163.20 | 168.55 | −1.05 | −0.62% | 0.01 cr | 100.0% | ₹2 cr |
| 12 Aug '26 | 172.00 | 172.95 | 168.00 | 169.60 | −2.40 | −1.40% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 172.90 | 172.90 | 171.50 | 172.00 | +0.50 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 175.80 | 175.80 | 171.00 | 171.50 | −0.90 | −0.52% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 171.70 | 175.00 | 171.00 | 172.40 | −0.10 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 170.10 | 173.35 | 170.05 | 172.50 | +2.80 | +1.65% | 0.01 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 171.80 | 172.00 | 167.60 | 169.70 | −2.10 | −1.22% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 168.15 | 173.45 | 166.00 | 171.80 | −1.70 | −0.98% | 0.01 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 169.95 | 176.50 | 166.60 | 173.50 | +1.15 | +0.67% | 0.01 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 170.20 | 173.15 | 163.40 | 172.35 | +0.35 | +0.20% | 0.01 cr | 100.0% | ₹2 cr |
| 30 Jul '26 | 175.00 | 178.90 | 172.00 | 172.00 | −7.55 | −4.20% | 0.02 cr | 100.0% | ₹3 cr |
| 29 Jul '26 | 180.00 | 180.90 | 175.00 | 179.55 | −1.45 | −0.80% | 0.01 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 186.00 | 186.00 | 181.00 | 181.00 | −5.00 | −2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 182.25 | 186.00 | 180.00 | 186.00 | +5.95 | +3.30% | 0.00 cr | 100.0% | ₹1 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.
