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 | 480.05 | 501.60 | 480.05 | 487.20 | +7.85 | +1.64% | 0.02 cr | — | ₹9 cr |
| 03 Sep '26 | 473.60 | 488.00 | 473.60 | 479.35 | +9.20 | +1.96% | 0.01 cr | 52.4% | ₹4 cr |
| 02 Sep '26 | 468.00 | 476.30 | 463.30 | 470.15 | +1.30 | +0.28% | 0.01 cr | 62.6% | ₹3 cr |
| 01 Sep '26 | 470.70 | 479.00 | 453.05 | 468.85 | +0.45 | +0.10% | 0.01 cr | — | ₹6 cr |
| 31 Aug '26 | 472.35 | 472.35 | 458.10 | 468.40 | +0.75 | +0.16% | 0.01 cr | — | ₹3 cr |
| 28 Aug '26 | 456.95 | 476.50 | 445.55 | 467.65 | +19.10 | +4.26% | 0.03 cr | 48.6% | ₹12 cr |
| 27 Aug '26 | 457.00 | 461.30 | 445.50 | 448.55 | −1.40 | −0.31% | 0.01 cr | 67.4% | ₹4 cr |
| 26 Aug '26 | 431.50 | 455.00 | 427.60 | 449.95 | +19.25 | +4.47% | 0.02 cr | 52.9% | ₹9 cr |
| 25 Aug '26 | 443.40 | 447.00 | 426.05 | 430.70 | −3.30 | −0.76% | 0.02 cr | 58.6% | ₹8 cr |
| 24 Aug '26 | 426.90 | 453.00 | 421.00 | 434.00 | +10.90 | +2.58% | 0.03 cr | 50.5% | ₹11 cr |
| 21 Aug '26 | 385.00 | 428.40 | 385.00 | 423.10 | +33.35 | +8.56% | 0.03 cr | 61.0% | ₹11 cr |
| 20 Aug '26 | 388.00 | 406.95 | 383.00 | 389.75 | +2.10 | +0.54% | 0.01 cr | 59.2% | ₹5 cr |
| 19 Aug '26 | 360.05 | 398.00 | 359.40 | 387.65 | +28.25 | +7.86% | 0.03 cr | 64.8% | ₹10 cr |
| 18 Aug '26 | 350.00 | 366.50 | 350.00 | 359.40 | +10.75 | +3.08% | 0.01 cr | 69.5% | ₹4 cr |
| 17 Aug '26 | 347.00 | 350.90 | 335.60 | 348.65 | +2.60 | +0.75% | 0.00 cr | 70.7% | ₹2 cr |
| 14 Aug '26 | 342.00 | 348.80 | 338.50 | 346.05 | +4.05 | +1.18% | 0.00 cr | 69.6% | ₹1 cr |
| 13 Aug '26 | 336.80 | 349.00 | 328.05 | 342.00 | +6.85 | +2.04% | 0.01 cr | 71.3% | ₹3 cr |
| 12 Aug '26 | 339.50 | 341.60 | 331.05 | 335.15 | −10.00 | −2.90% | 0.01 cr | 57.5% | ₹4 cr |
| 11 Aug '26 | 318.90 | 353.50 | 313.55 | 345.15 | +26.25 | +8.23% | 0.02 cr | 78.3% | ₹8 cr |
| 10 Aug '26 | 312.00 | 321.00 | 311.00 | 318.90 | +3.40 | +1.08% | 0.00 cr | 78.8% | ₹1 cr |
| 07 Aug '26 | 305.00 | 316.50 | 305.00 | 315.50 | +9.25 | +3.02% | 0.00 cr | 79.8% | ₹1 cr |
| 06 Aug '26 | 316.00 | 316.00 | 304.00 | 306.25 | −8.00 | −2.55% | 0.01 cr | 78.2% | ₹2 cr |
| 05 Aug '26 | 313.60 | 318.75 | 312.00 | 314.25 | +3.60 | +1.16% | 0.00 cr | 64.3% | ₹1 cr |
| 04 Aug '26 | 316.40 | 319.35 | 308.25 | 310.65 | −5.75 | −1.82% | 0.01 cr | 56.7% | ₹2 cr |
| 03 Aug '26 | 319.00 | 320.00 | 315.00 | 316.40 | +1.35 | +0.43% | 0.00 cr | 68.0% | ₹1 cr |
| 31 Jul '26 | 317.00 | 324.65 | 309.10 | 315.05 | +0.40 | +0.13% | 0.01 cr | 63.8% | ₹3 cr |
| 30 Jul '26 | 317.00 | 320.15 | 313.40 | 314.65 | −2.50 | −0.79% | 0.00 cr | 68.4% | ₹1 cr |
| 29 Jul '26 | 319.00 | 327.25 | 315.00 | 317.15 | −2.65 | −0.83% | 0.00 cr | 56.2% | ₹1 cr |
| 28 Jul '26 | 326.10 | 327.95 | 318.00 | 319.80 | −12.15 | −3.66% | 0.00 cr | 69.0% | ₹1 cr |
| 27 Jul '26 | 333.75 | 335.00 | 325.40 | 331.95 | +1.80 | +0.55% | 0.00 cr | 67.7% | ₹2 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.
