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 | 327.15 | 327.15 | 325.55 | 325.55 | −1.60 | −0.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 326.00 | 327.25 | 326.00 | 327.15 | −0.10 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 309.95 | 327.90 | 307.00 | 327.25 | −2.45 | −0.74% | 0.00 cr | 90.4% | ₹0 cr |
| 01 Sep '26 | 329.70 | 329.70 | 329.70 | 329.70 | −1.65 | −0.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 331.35 | 331.35 | 331.35 | 331.35 | −1.65 | −0.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 324.00 | 339.00 | 324.00 | 333.00 | +13.00 | +4.06% | 0.00 cr | 92.7% | ₹0 cr |
| 27 Aug '26 | 335.00 | 335.00 | 320.00 | 320.00 | −15.00 | −4.48% | 0.00 cr | 77.8% | ₹0 cr |
| 26 Aug '26 | 330.00 | 345.80 | 320.50 | 335.00 | −12.75 | −3.67% | 0.00 cr | 71.9% | ₹0 cr |
| 25 Aug '26 | 348.40 | 348.40 | 330.05 | 347.75 | −0.65 | −0.19% | 0.00 cr | 93.5% | ₹0 cr |
| 24 Aug '26 | 345.00 | 357.00 | 345.00 | 348.40 | +6.30 | +1.84% | 0.00 cr | 85.6% | ₹0 cr |
| 21 Aug '26 | 332.05 | 345.00 | 316.30 | 342.10 | +0.55 | +0.16% | 0.00 cr | 70.4% | ₹0 cr |
| 20 Aug '26 | 320.50 | 353.00 | 320.50 | 341.55 | +1.95 | +0.57% | 0.00 cr | 65.4% | ₹0 cr |
| 19 Aug '26 | 324.00 | 349.95 | 323.00 | 339.60 | +18.30 | +5.70% | 0.00 cr | 90.5% | ₹0 cr |
| 18 Aug '26 | 313.00 | 325.00 | 311.00 | 321.30 | +11.30 | +3.65% | 0.00 cr | 68.9% | ₹0 cr |
| 17 Aug '26 | 316.70 | 316.70 | 309.00 | 310.00 | −7.00 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 319.90 | 319.90 | 316.95 | 317.00 | +7.25 | +2.34% | 0.00 cr | 62.5% | ₹0 cr |
| 13 Aug '26 | 304.00 | 310.00 | 300.05 | 309.75 | +6.00 | +1.98% | 0.00 cr | 79.7% | ₹0 cr |
| 12 Aug '26 | 300.05 | 309.95 | 300.00 | 303.75 | +3.60 | +1.20% | 0.00 cr | 99.8% | ₹0 cr |
| 11 Aug '26 | 312.00 | 312.00 | 296.50 | 300.15 | −11.85 | −3.80% | 0.00 cr | 73.4% | ₹0 cr |
| 10 Aug '26 | 320.05 | 320.80 | 310.00 | 312.00 | +2.85 | +0.92% | 0.00 cr | 96.3% | ₹0 cr |
| 07 Aug '26 | 312.85 | 320.00 | 304.00 | 309.15 | −4.55 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 312.00 | 314.95 | 305.00 | 313.70 | +3.35 | +1.08% | 0.00 cr | 87.1% | ₹0 cr |
| 05 Aug '26 | 304.35 | 315.50 | 297.90 | 310.35 | +6.00 | +1.97% | 0.00 cr | 72.4% | ₹0 cr |
| 04 Aug '26 | 323.75 | 323.75 | 304.05 | 304.35 | −11.85 | −3.75% | 0.00 cr | 80.7% | ₹0 cr |
| 03 Aug '26 | 316.00 | 321.95 | 305.00 | 316.20 | −1.75 | −0.55% | 0.00 cr | 67.9% | ₹0 cr |
| 31 Jul '26 | 295.55 | 318.00 | 295.55 | 317.95 | +7.95 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 314.00 | 315.00 | 310.00 | 310.00 | −5.00 | −1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 318.05 | 318.05 | 310.00 | 315.00 | +4.80 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 317.50 | 318.00 | 304.00 | 310.20 | −7.30 | −2.30% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Jul '26 | 312.15 | 319.80 | 312.15 | 317.50 | +15.80 | +5.24% | 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.
