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 | 270.00 | 275.75 | 265.10 | 269.20 | +0.05 | +0.02% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 271.10 | 281.25 | 265.50 | 269.15 | −8.30 | −2.99% | 0.00 cr | 83.7% | ₹1 cr |
| 02 Sep '26 | 274.85 | 288.95 | 270.20 | 277.45 | +2.60 | +0.95% | 0.00 cr | 86.7% | ₹1 cr |
| 01 Sep '26 | 268.00 | 294.00 | 265.00 | 274.85 | +7.00 | +2.61% | 0.01 cr | — | ₹2 cr |
| 31 Aug '26 | 265.70 | 269.00 | 265.70 | 267.85 | +2.15 | +0.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 264.90 | 268.40 | 258.00 | 265.70 | +6.35 | +2.45% | 0.00 cr | 65.9% | ₹0 cr |
| 27 Aug '26 | 258.00 | 266.00 | 258.00 | 259.35 | +1.90 | +0.74% | 0.00 cr | 66.0% | ₹0 cr |
| 26 Aug '26 | 253.90 | 273.95 | 253.35 | 257.45 | +0.80 | +0.31% | 0.00 cr | 84.3% | ₹0 cr |
| 25 Aug '26 | 265.55 | 265.55 | 254.60 | 256.65 | −4.25 | −1.63% | 0.00 cr | 83.8% | ₹0 cr |
| 24 Aug '26 | 267.25 | 278.95 | 257.00 | 260.90 | −11.90 | −4.36% | 0.00 cr | 74.9% | ₹0 cr |
| 21 Aug '26 | 265.95 | 275.50 | 257.15 | 272.80 | +10.20 | +3.88% | 0.00 cr | 89.6% | ₹1 cr |
| 20 Aug '26 | 249.40 | 270.60 | 249.40 | 262.60 | +16.60 | +6.75% | 0.00 cr | 75.2% | ₹1 cr |
| 19 Aug '26 | 254.80 | 255.00 | 238.00 | 246.00 | +2.35 | +0.96% | 0.00 cr | 64.7% | ₹1 cr |
| 18 Aug '26 | 241.05 | 252.85 | 241.05 | 243.65 | −3.60 | −1.46% | 0.00 cr | 59.3% | ₹0 cr |
| 17 Aug '26 | 254.80 | 254.80 | 246.55 | 247.25 | +2.65 | +1.08% | 0.00 cr | 71.1% | ₹0 cr |
| 14 Aug '26 | 248.95 | 248.95 | 238.50 | 244.60 | +3.10 | +1.28% | 0.00 cr | 83.5% | ₹0 cr |
| 13 Aug '26 | 257.95 | 257.95 | 240.10 | 241.50 | −7.70 | −3.09% | 0.00 cr | 88.5% | ₹0 cr |
| 12 Aug '26 | 244.00 | 252.95 | 242.00 | 249.20 | +6.10 | +2.51% | 0.00 cr | 63.1% | ₹0 cr |
| 11 Aug '26 | 248.00 | 248.00 | 241.30 | 243.10 | −1.35 | −0.55% | 0.00 cr | 90.8% | ₹0 cr |
| 10 Aug '26 | 246.00 | 253.95 | 238.05 | 244.45 | −0.95 | −0.39% | 0.00 cr | 63.5% | ₹0 cr |
| 07 Aug '26 | 246.95 | 251.75 | 244.05 | 245.40 | −1.45 | −0.59% | 0.00 cr | 99.0% | ₹0 cr |
| 06 Aug '26 | 245.10 | 254.75 | 245.00 | 246.85 | −4.50 | −1.79% | 0.00 cr | 95.2% | ₹0 cr |
| 05 Aug '26 | 238.05 | 254.75 | 238.00 | 251.35 | +9.30 | +3.84% | 0.00 cr | 60.6% | ₹0 cr |
| 04 Aug '26 | 249.00 | 249.00 | 238.00 | 242.05 | −1.45 | −0.60% | 0.00 cr | 93.8% | ₹0 cr |
| 03 Aug '26 | 248.75 | 248.75 | 239.00 | 243.50 | +3.85 | +1.61% | 0.00 cr | 72.3% | ₹0 cr |
| 31 Jul '26 | 252.80 | 253.00 | 238.80 | 239.65 | −13.15 | −5.20% | 0.00 cr | 79.5% | ₹0 cr |
| 30 Jul '26 | 266.00 | 266.00 | 245.25 | 252.80 | −12.45 | −4.69% | 0.00 cr | 67.5% | ₹0 cr |
| 29 Jul '26 | 269.95 | 277.00 | 263.95 | 265.25 | +0.45 | +0.17% | 0.00 cr | 72.1% | ₹1 cr |
| 28 Jul '26 | 254.95 | 270.00 | 253.00 | 264.80 | +14.85 | +5.94% | 0.00 cr | 75.3% | ₹1 cr |
| 27 Jul '26 | 247.00 | 260.00 | 240.00 | 249.95 | +7.80 | +3.22% | 0.00 cr | 85.3% | ₹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.
