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 | 279.00 | 301.00 | 275.10 | 293.30 | +20.60 | +7.55% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 270.00 | 274.70 | 270.00 | 272.70 | −2.40 | −0.87% | 0.00 cr | 86.2% | ₹1 cr |
| 02 Sep '26 | 273.55 | 275.50 | 271.80 | 275.10 | +1.55 | +0.57% | 0.00 cr | 70.6% | ₹1 cr |
| 01 Sep '26 | 272.95 | 274.45 | 270.00 | 273.55 | +1.65 | +0.61% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 268.50 | 272.95 | 268.00 | 271.90 | +4.55 | +1.70% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 273.00 | 273.00 | 265.05 | 267.35 | −8.20 | −2.98% | 0.00 cr | 75.0% | ₹1 cr |
| 27 Aug '26 | 272.50 | 277.95 | 272.50 | 275.55 | +3.05 | +1.12% | 0.00 cr | 67.3% | ₹1 cr |
| 26 Aug '26 | 276.00 | 285.65 | 265.50 | 272.50 | +0.60 | +0.22% | 0.00 cr | 33.3% | ₹1 cr |
| 25 Aug '26 | 277.00 | 280.00 | 270.00 | 271.90 | −0.60 | −0.22% | 0.01 cr | 87.2% | ₹2 cr |
| 24 Aug '26 | 282.45 | 282.45 | 271.00 | 272.50 | −9.95 | −3.52% | 0.00 cr | 81.4% | ₹1 cr |
| 21 Aug '26 | 279.90 | 285.10 | 279.90 | 282.45 | +2.55 | +0.91% | 0.00 cr | 61.1% | ₹1 cr |
| 20 Aug '26 | 283.65 | 287.50 | 278.10 | 279.90 | −3.75 | −1.32% | 0.00 cr | 74.4% | ₹1 cr |
| 19 Aug '26 | 285.20 | 290.50 | 280.00 | 283.65 | −0.15 | −0.05% | 0.00 cr | 68.4% | ₹1 cr |
| 18 Aug '26 | 280.00 | 288.00 | 279.80 | 283.80 | +11.55 | +4.24% | 0.00 cr | 75.0% | ₹1 cr |
| 17 Aug '26 | 266.15 | 280.00 | 266.15 | 272.25 | +8.45 | +3.20% | 0.01 cr | 78.6% | ₹2 cr |
| 14 Aug '26 | 266.70 | 266.70 | 263.00 | 263.80 | +1.55 | +0.59% | 0.00 cr | 72.1% | ₹1 cr |
| 13 Aug '26 | 266.70 | 266.70 | 260.50 | 262.25 | +0.70 | +0.27% | 0.01 cr | 78.8% | ₹1 cr |
| 12 Aug '26 | 258.50 | 267.50 | 258.50 | 261.55 | +3.10 | +1.20% | 0.00 cr | 66.7% | ₹1 cr |
| 11 Aug '26 | 256.00 | 259.15 | 256.00 | 258.45 | +1.05 | +0.41% | 0.00 cr | 63.6% | ₹1 cr |
| 10 Aug '26 | 254.00 | 260.95 | 254.00 | 257.40 | −1.05 | −0.41% | 0.00 cr | 72.7% | ₹1 cr |
| 07 Aug '26 | 254.05 | 263.00 | 254.05 | 258.45 | +3.95 | +1.55% | 0.00 cr | 83.0% | ₹1 cr |
| 06 Aug '26 | 255.05 | 261.00 | 253.00 | 254.50 | −0.30 | −0.12% | 0.00 cr | 83.6% | ₹1 cr |
| 05 Aug '26 | 255.30 | 258.00 | 250.15 | 254.80 | −3.10 | −1.20% | 0.00 cr | 75.0% | ₹1 cr |
| 04 Aug '26 | 262.00 | 265.85 | 250.00 | 257.90 | −6.15 | −2.33% | 0.00 cr | 69.5% | ₹1 cr |
| 03 Aug '26 | 266.05 | 268.00 | 261.00 | 264.05 | +1.15 | +0.44% | 0.00 cr | 66.0% | ₹1 cr |
| 31 Jul '26 | 261.00 | 267.70 | 261.00 | 262.90 | −6.10 | −2.27% | 0.00 cr | 71.7% | ₹1 cr |
| 30 Jul '26 | 265.55 | 270.00 | 263.05 | 269.00 | +3.45 | +1.30% | 0.00 cr | 70.2% | ₹1 cr |
| 29 Jul '26 | 266.05 | 269.00 | 264.30 | 265.55 | +1.30 | +0.49% | 0.00 cr | 71.2% | ₹1 cr |
| 28 Jul '26 | 263.50 | 267.00 | 263.50 | 264.25 | +2.10 | +0.80% | 0.00 cr | 75.5% | ₹1 cr |
| 27 Jul '26 | 266.00 | 266.00 | 261.65 | 262.15 | −0.40 | −0.15% | 0.00 cr | 74.5% | ₹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.
