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 | 331.70 | 331.70 | 326.25 | 330.40 | +0.75 | +0.23% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 328.45 | 331.70 | 326.00 | 329.65 | +1.20 | +0.37% | 0.00 cr | 56.2% | ₹0 cr |
| 02 Sep '26 | 323.05 | 331.95 | 323.00 | 328.45 | −2.50 | −0.76% | 0.00 cr | 33.5% | ₹0 cr |
| 01 Sep '26 | 339.00 | 339.00 | 329.00 | 330.95 | −0.85 | −0.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 339.55 | 339.55 | 329.00 | 331.80 | +4.70 | +1.44% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 324.00 | 335.00 | 324.00 | 327.10 | +2.10 | +0.65% | 0.00 cr | 19.5% | ₹0 cr |
| 27 Aug '26 | 325.00 | 328.80 | 325.00 | 325.00 | −0.50 | −0.15% | 0.00 cr | 89.2% | ₹0 cr |
| 26 Aug '26 | 327.95 | 327.95 | 325.00 | 325.50 | −3.50 | −1.06% | 0.00 cr | 50.7% | ₹0 cr |
| 25 Aug '26 | 330.50 | 330.50 | 321.00 | 329.00 | +0.10 | +0.03% | 0.00 cr | 50.3% | ₹1 cr |
| 24 Aug '26 | 326.95 | 332.70 | 319.05 | 328.90 | −1.00 | −0.30% | 0.00 cr | 39.2% | ₹1 cr |
| 21 Aug '26 | 325.95 | 329.90 | 324.40 | 329.90 | +3.95 | +1.21% | 0.00 cr | 16.5% | ₹0 cr |
| 20 Aug '26 | 334.00 | 334.00 | 318.00 | 325.95 | +0.95 | +0.29% | 0.01 cr | 45.3% | ₹2 cr |
| 19 Aug '26 | 328.00 | 340.00 | 320.00 | 325.00 | +5.30 | +1.66% | 0.00 cr | 16.6% | ₹0 cr |
| 18 Aug '26 | 316.30 | 319.95 | 316.05 | 319.70 | +3.40 | +1.07% | 0.00 cr | 37.3% | ₹0 cr |
| 17 Aug '26 | 323.00 | 323.50 | 316.30 | 316.30 | −3.00 | −0.94% | 0.00 cr | 23.3% | ₹0 cr |
| 14 Aug '26 | 319.95 | 323.90 | 318.50 | 319.30 | +0.65 | +0.20% | 0.00 cr | 22.9% | ₹0 cr |
| 13 Aug '26 | 318.80 | 320.00 | 317.00 | 318.65 | +0.15 | +0.05% | 0.00 cr | 33.0% | ₹0 cr |
| 12 Aug '26 | 315.00 | 324.40 | 315.00 | 318.50 | +2.70 | +0.85% | 0.00 cr | 53.3% | ₹1 cr |
| 11 Aug '26 | 315.00 | 319.90 | 315.00 | 315.80 | −1.00 | −0.32% | 0.00 cr | 46.9% | ₹1 cr |
| 10 Aug '26 | 317.95 | 319.00 | 314.00 | 316.80 | +1.65 | +0.52% | 0.00 cr | 29.1% | ₹0 cr |
| 07 Aug '26 | 316.90 | 320.00 | 315.00 | 315.15 | +0.10 | +0.03% | 0.00 cr | 52.6% | ₹0 cr |
| 06 Aug '26 | 315.00 | 317.00 | 314.00 | 315.05 | −2.25 | −0.71% | 0.00 cr | 36.1% | ₹0 cr |
| 05 Aug '26 | 321.90 | 321.90 | 313.00 | 317.30 | +3.05 | +0.97% | 0.00 cr | 27.8% | ₹0 cr |
| 04 Aug '26 | 322.95 | 322.95 | 313.00 | 314.25 | −3.75 | −1.18% | 0.00 cr | 41.2% | ₹0 cr |
| 03 Aug '26 | 326.00 | 326.00 | 314.50 | 318.00 | +1.10 | +0.35% | 0.00 cr | 34.9% | ₹1 cr |
| 31 Jul '26 | 311.00 | 325.80 | 311.00 | 316.90 | +1.90 | +0.60% | 0.00 cr | 60.4% | ₹1 cr |
| 30 Jul '26 | 319.00 | 322.90 | 315.00 | 315.00 | −4.35 | −1.36% | 0.00 cr | 38.9% | ₹0 cr |
| 29 Jul '26 | 323.00 | 323.00 | 315.50 | 319.35 | −1.25 | −0.39% | 0.00 cr | 35.8% | ₹0 cr |
| 28 Jul '26 | 319.10 | 323.00 | 319.10 | 320.60 | +1.40 | +0.44% | 0.00 cr | 57.9% | ₹1 cr |
| 27 Jul '26 | 318.20 | 321.95 | 318.20 | 319.20 | −1.05 | −0.33% | 0.00 cr | 21.7% | ₹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.
