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 | 233.95 | 237.00 | 226.00 | 234.00 | +2.95 | +1.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 239.00 | 240.50 | 230.00 | 231.05 | −1.00 | −0.43% | 0.00 cr | 20.9% | ₹1 cr |
| 02 Sep '26 | 241.95 | 241.95 | 229.00 | 232.05 | −6.65 | −2.79% | 0.00 cr | 27.3% | ₹1 cr |
| 01 Sep '26 | 241.95 | 241.95 | 231.00 | 238.70 | +1.90 | +0.80% | 0.01 cr | — | ₹2 cr |
| 31 Aug '26 | 231.05 | 241.00 | 216.00 | 236.80 | +0.60 | +0.25% | 0.02 cr | — | ₹5 cr |
| 28 Aug '26 | 242.90 | 242.90 | 227.00 | 236.20 | −1.80 | −0.76% | 0.00 cr | 58.9% | ₹1 cr |
| 27 Aug '26 | 240.00 | 243.90 | 236.10 | 238.00 | −0.70 | −0.29% | 0.00 cr | 69.8% | ₹0 cr |
| 26 Aug '26 | 235.25 | 241.00 | 226.95 | 238.70 | −2.20 | −0.91% | 0.01 cr | 46.4% | ₹2 cr |
| 25 Aug '26 | 241.10 | 244.25 | 233.15 | 240.90 | −0.65 | −0.27% | 0.00 cr | 73.6% | ₹1 cr |
| 24 Aug '26 | 246.25 | 248.50 | 240.00 | 241.55 | −4.70 | −1.91% | 0.01 cr | 32.3% | ₹2 cr |
| 21 Aug '26 | 256.95 | 256.95 | 245.50 | 246.25 | −3.25 | −1.30% | 0.00 cr | 28.9% | ₹1 cr |
| 20 Aug '26 | 254.90 | 254.90 | 243.00 | 249.50 | +0.20 | +0.08% | 0.00 cr | 65.0% | ₹0 cr |
| 19 Aug '26 | 246.70 | 250.00 | 245.85 | 249.30 | +2.60 | +1.05% | 0.00 cr | 64.0% | ₹1 cr |
| 18 Aug '26 | 255.00 | 255.00 | 242.50 | 246.70 | −2.95 | −1.18% | 0.00 cr | 77.1% | ₹1 cr |
| 17 Aug '26 | 253.00 | 262.00 | 245.00 | 249.65 | +2.75 | +1.11% | 0.01 cr | 69.9% | ₹1 cr |
| 14 Aug '26 | 264.80 | 264.80 | 244.00 | 246.90 | −8.10 | −3.18% | 0.01 cr | 84.3% | ₹3 cr |
| 13 Aug '26 | 260.50 | 270.00 | 251.00 | 255.00 | −20.10 | −7.31% | 0.02 cr | 80.6% | ₹5 cr |
| 12 Aug '26 | 294.95 | 295.00 | 273.20 | 275.10 | −11.90 | −4.15% | 0.01 cr | 76.0% | ₹1 cr |
| 11 Aug '26 | 285.00 | 302.00 | 283.05 | 287.00 | +6.20 | +2.21% | 0.01 cr | 60.4% | ₹2 cr |
| 10 Aug '26 | 288.00 | 288.00 | 278.05 | 280.80 | −5.50 | −1.92% | 0.01 cr | 84.3% | ₹2 cr |
| 07 Aug '26 | 283.05 | 292.95 | 275.00 | 286.30 | −2.85 | −0.99% | 0.01 cr | 77.7% | ₹2 cr |
| 06 Aug '26 | 297.35 | 301.00 | 286.20 | 289.15 | −8.20 | −2.76% | 0.00 cr | 87.1% | ₹1 cr |
| 05 Aug '26 | 300.00 | 300.00 | 295.00 | 297.35 | −1.85 | −0.62% | 0.00 cr | 73.8% | ₹0 cr |
| 04 Aug '26 | 300.10 | 304.90 | 294.95 | 299.20 | −1.50 | −0.50% | 0.00 cr | 85.3% | ₹0 cr |
| 03 Aug '26 | 298.65 | 306.00 | 295.00 | 300.70 | +2.05 | +0.69% | 0.00 cr | 71.9% | ₹1 cr |
| 31 Jul '26 | 293.00 | 305.00 | 289.00 | 298.65 | +0.70 | +0.23% | 0.00 cr | 79.3% | ₹1 cr |
| 30 Jul '26 | 303.25 | 307.40 | 294.00 | 297.95 | −6.80 | −2.23% | 0.00 cr | 78.0% | ₹0 cr |
| 29 Jul '26 | 304.15 | 315.00 | 289.00 | 304.75 | +0.60 | +0.20% | 0.01 cr | 74.3% | ₹2 cr |
| 28 Jul '26 | 300.05 | 306.75 | 299.05 | 304.15 | +1.65 | +0.55% | 0.00 cr | 79.7% | ₹1 cr |
| 27 Jul '26 | 309.05 | 314.00 | 302.00 | 302.50 | −2.75 | −0.90% | 0.00 cr | 76.6% | ₹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.
