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 | 302.95 | 302.95 | 295.00 | 298.00 | −4.30 | −1.42% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 304.95 | 306.00 | 295.00 | 302.30 | −4.00 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 311.50 | 311.50 | 289.90 | 306.30 | +1.15 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 298.15 | 307.00 | 298.15 | 305.15 | +7.00 | +2.35% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 293.00 | 304.95 | 289.20 | 298.15 | +3.10 | +1.05% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 288.70 | 297.00 | 280.00 | 295.05 | +0.45 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 297.75 | 297.75 | 288.00 | 294.60 | +0.90 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 290.00 | 297.70 | 278.00 | 293.70 | +4.55 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 299.00 | 299.00 | 284.00 | 289.15 | −9.60 | −3.21% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 296.00 | 299.75 | 285.50 | 298.75 | +13.25 | +4.64% | 0.01 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 274.65 | 285.50 | 266.00 | 285.50 | +13.55 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 276.00 | 276.00 | 265.00 | 271.95 | −1.05 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 255.65 | 277.50 | 255.65 | 273.00 | +5.60 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 262.55 | 273.85 | 262.55 | 267.40 | −8.95 | −3.24% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 304.60 | 304.60 | 275.60 | 276.35 | −13.75 | −4.74% | 0.01 cr | 100.0% | ₹3 cr |
| 14 Aug '26 | 290.10 | 290.10 | 290.10 | 290.10 | +13.80 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 269.00 | 276.30 | 269.00 | 276.30 | +13.15 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 263.15 | 263.15 | 263.15 | 263.15 | +12.50 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 258.80 | 258.80 | 248.10 | 250.65 | −2.15 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 255.00 | 260.00 | 252.00 | 252.80 | −0.85 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 251.30 | 255.00 | 247.00 | 253.65 | +3.60 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 250.00 | 252.90 | 245.00 | 250.05 | −1.00 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 255.00 | 255.00 | 248.10 | 251.05 | +0.40 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 245.50 | 257.15 | 245.00 | 250.65 | +5.60 | +2.29% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 246.00 | 246.00 | 245.00 | 245.05 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 246.00 | 246.00 | 243.00 | 245.00 | +0.30 | +0.12% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 247.00 | 247.00 | 232.75 | 244.70 | −0.30 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 245.05 | 247.00 | 238.10 | 245.00 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 245.00 | 247.00 | 245.00 | 245.05 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 246.10 | 247.80 | 245.00 | 245.00 | +0.00 | +0.00% | 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.
