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 | 417.75 | 418.00 | 400.10 | 414.85 | +13.30 | +3.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 395.80 | 409.90 | 395.80 | 401.55 | +5.75 | +1.45% | 0.00 cr | 88.9% | ₹0 cr |
| 02 Sep '26 | 389.45 | 406.75 | 389.45 | 395.80 | +6.35 | +1.63% | 0.00 cr | 99.4% | ₹0 cr |
| 01 Sep '26 | 381.35 | 390.00 | 377.00 | 389.45 | +7.00 | +1.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 363.75 | 387.00 | 363.75 | 382.45 | +14.30 | +3.88% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 365.20 | 375.00 | 365.20 | 368.15 | −3.15 | −0.85% | 0.00 cr | 93.3% | ₹0 cr |
| 27 Aug '26 | 375.00 | 375.00 | 370.05 | 371.30 | −3.40 | −0.91% | 0.00 cr | 84.4% | ₹0 cr |
| 26 Aug '26 | 366.20 | 374.90 | 366.00 | 374.70 | +9.10 | +2.49% | 0.00 cr | 79.1% | ₹0 cr |
| 25 Aug '26 | 373.50 | 377.00 | 362.00 | 365.60 | −0.85 | −0.23% | 0.00 cr | 89.4% | ₹0 cr |
| 24 Aug '26 | 373.50 | 373.50 | 355.30 | 366.45 | +0.60 | +0.16% | 0.00 cr | 80.9% | ₹0 cr |
| 21 Aug '26 | 374.00 | 376.00 | 365.00 | 365.85 | −9.75 | −2.60% | 0.00 cr | 97.0% | ₹0 cr |
| 20 Aug '26 | 390.30 | 390.35 | 355.10 | 375.60 | −16.75 | −4.27% | 0.00 cr | 92.8% | ₹0 cr |
| 19 Aug '26 | 390.00 | 394.70 | 375.00 | 392.35 | +3.00 | +0.77% | 0.00 cr | 65.1% | ₹0 cr |
| 18 Aug '26 | 393.95 | 405.00 | 372.20 | 389.35 | +6.60 | +1.72% | 0.00 cr | 89.9% | ₹0 cr |
| 17 Aug '26 | 365.00 | 396.00 | 365.00 | 382.75 | +32.20 | +9.19% | 0.00 cr | 83.8% | ₹0 cr |
| 14 Aug '26 | 360.00 | 360.00 | 350.00 | 350.55 | +11.35 | +3.35% | 0.00 cr | 91.5% | ₹0 cr |
| 13 Aug '26 | 340.55 | 340.55 | 339.15 | 339.20 | +12.30 | +3.76% | 0.00 cr | 98.2% | ₹0 cr |
| 12 Aug '26 | 321.00 | 327.05 | 321.00 | 326.90 | −7.00 | −2.10% | 0.00 cr | 89.1% | ₹0 cr |
| 11 Aug '26 | 337.00 | 341.50 | 333.00 | 333.90 | −3.10 | −0.92% | 0.00 cr | 69.4% | ₹0 cr |
| 10 Aug '26 | 352.00 | 352.00 | 329.05 | 337.00 | −13.00 | −3.71% | 0.00 cr | 97.3% | ₹0 cr |
| 07 Aug '26 | 345.50 | 350.00 | 340.05 | 350.00 | +5.00 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 347.50 | 347.50 | 344.90 | 345.00 | −2.00 | −0.58% | 0.00 cr | 99.6% | ₹0 cr |
| 05 Aug '26 | 347.55 | 347.55 | 347.00 | 347.00 | +0.30 | +0.09% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 357.85 | 359.50 | 346.00 | 346.70 | −10.10 | −2.83% | 0.00 cr | 97.9% | ₹0 cr |
| 03 Aug '26 | 349.00 | 361.95 | 342.50 | 356.80 | +7.80 | +2.23% | 0.00 cr | 74.0% | ₹0 cr |
| 31 Jul '26 | 349.75 | 364.80 | 348.00 | 349.00 | +6.85 | +2.00% | 0.00 cr | 79.8% | ₹0 cr |
| 30 Jul '26 | 349.90 | 350.00 | 341.05 | 342.15 | −7.85 | −2.24% | 0.00 cr | 73.7% | ₹0 cr |
| 29 Jul '26 | 339.00 | 350.00 | 339.00 | 350.00 | +12.00 | +3.55% | 0.00 cr | 99.3% | ₹0 cr |
| 28 Jul '26 | 339.00 | 349.95 | 338.00 | 338.00 | +0.00 | +0.00% | 0.00 cr | 96.9% | ₹0 cr |
| 24 Jul '26 | 330.00 | 338.50 | 318.45 | 338.00 | +3.05 | +0.91% | 0.00 cr | 78.2% | ₹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.
