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 | 410.00 | 422.10 | 410.00 | 422.05 | +20.05 | +4.99% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 383.00 | 402.00 | 383.00 | 402.00 | +13.00 | +3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 379.00 | 389.00 | 377.20 | 389.00 | +8.80 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 382.00 | 394.00 | 380.20 | 380.20 | −8.15 | −2.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 387.50 | 390.00 | 387.00 | 388.35 | +0.85 | +0.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 380.00 | 387.50 | 380.00 | 387.50 | +7.50 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 389.00 | 389.00 | 379.10 | 380.00 | −9.80 | −2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 389.00 | 390.00 | 389.00 | 389.80 | +10.05 | +2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 389.00 | 389.00 | 378.00 | 379.75 | −0.25 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 380.00 | 390.00 | 380.00 | 380.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 385.90 | 385.90 | 380.00 | 380.00 | −5.90 | −1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 385.00 | 387.00 | 383.00 | 385.90 | +3.35 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 394.00 | 394.00 | 380.00 | 382.55 | +2.55 | +0.67% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 381.60 | 392.00 | 380.00 | 380.00 | −1.60 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 380.00 | 390.00 | 375.00 | 381.60 | +6.60 | +1.76% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 375.00 | 376.00 | 375.00 | 375.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 375.00 | 375.00 | 375.00 | 375.00 | +2.00 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 375.00 | 383.00 | 373.00 | 373.00 | −2.00 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 369.25 | 385.25 | 369.25 | 375.00 | +2.00 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 380.10 | 381.00 | 373.00 | 373.00 | −7.05 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 380.00 | 380.05 | 380.00 | 380.05 | −1.95 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 373.10 | 395.00 | 373.10 | 382.00 | +2.00 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 382.00 | 390.00 | 380.00 | 380.00 | −12.00 | −3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 392.00 | 392.00 | 390.00 | 392.00 | −3.00 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 408.40 | 408.40 | 390.00 | 395.00 | −12.50 | −3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 401.00 | 407.50 | 401.00 | 407.50 | +7.50 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 400.00 | 400.00 | 400.00 | 400.00 | −9.00 | −2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 409.00 | 409.00 | 404.00 | 409.00 | +9.05 | +2.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 404.00 | 408.80 | 399.95 | 399.95 | +8.95 | +2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 385.00 | 392.00 | 385.00 | 391.00 | +4.35 | +1.13% | 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.
