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 | 420.00 | 429.00 | 405.00 | 429.00 | +9.00 | +2.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 413.00 | 423.75 | 410.95 | 420.00 | −5.00 | −1.18% | 0.00 cr | 46.9% | ₹0 cr |
| 02 Sep '26 | 415.00 | 425.00 | 415.00 | 425.00 | −5.00 | −1.16% | 0.00 cr | 50.3% | ₹0 cr |
| 01 Sep '26 | 433.00 | 433.00 | 420.00 | 430.00 | −0.75 | −0.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 420.95 | 435.00 | 420.00 | 430.75 | +0.75 | +0.17% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 428.05 | 430.00 | 415.00 | 430.00 | +5.60 | +1.32% | 0.00 cr | 13.9% | ₹0 cr |
| 27 Aug '26 | 410.05 | 425.00 | 410.00 | 424.40 | +7.40 | +1.77% | 0.00 cr | 72.1% | ₹0 cr |
| 26 Aug '26 | 435.00 | 435.00 | 410.00 | 417.00 | −18.00 | −4.14% | 0.00 cr | 61.6% | ₹0 cr |
| 25 Aug '26 | 415.00 | 435.00 | 415.00 | 435.00 | +6.20 | +1.45% | 0.00 cr | 98.4% | ₹0 cr |
| 24 Aug '26 | 425.00 | 428.80 | 425.00 | 428.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 400.00 | 444.95 | 391.00 | 428.80 | +3.80 | +0.89% | 0.00 cr | 77.4% | ₹0 cr |
| 20 Aug '26 | 424.05 | 425.00 | 400.10 | 425.00 | +22.95 | +5.71% | 0.00 cr | 11.0% | ₹0 cr |
| 19 Aug '26 | 400.95 | 424.85 | 400.05 | 402.05 | +2.05 | +0.51% | 0.00 cr | 5.2% | ₹0 cr |
| 17 Aug '26 | 400.40 | 400.40 | 400.00 | 400.00 | −0.40 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 402.55 | 403.00 | 400.00 | 400.40 | −2.15 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 423.05 | 424.95 | 398.00 | 402.55 | +2.50 | +0.62% | 0.00 cr | 13.5% | ₹0 cr |
| 12 Aug '26 | 391.95 | 423.05 | 390.55 | 400.05 | +0.90 | +0.23% | 0.00 cr | 1.4% | ₹0 cr |
| 11 Aug '26 | 400.00 | 416.05 | 390.95 | 399.15 | −20.90 | −4.98% | 0.00 cr | 44.9% | ₹0 cr |
| 10 Aug '26 | 415.00 | 445.00 | 401.15 | 420.05 | +24.60 | +6.22% | 0.00 cr | 77.5% | ₹0 cr |
| 07 Aug '26 | 397.00 | 415.00 | 390.00 | 395.45 | +0.40 | +0.10% | 0.00 cr | 99.2% | ₹0 cr |
| 06 Aug '26 | 391.05 | 469.95 | 390.00 | 395.05 | −3.70 | −0.93% | 0.00 cr | 56.8% | ₹0 cr |
| 05 Aug '26 | 400.00 | 400.00 | 391.55 | 398.75 | −1.25 | −0.31% | 0.00 cr | 91.3% | ₹0 cr |
| 04 Aug '26 | 400.00 | 409.50 | 390.00 | 400.00 | +1.70 | +0.43% | 0.00 cr | 99.4% | ₹0 cr |
| 03 Aug '26 | 469.95 | 469.95 | 390.00 | 398.30 | −21.65 | −5.16% | 0.00 cr | 41.2% | ₹0 cr |
| 31 Jul '26 | 409.95 | 420.15 | 409.95 | 419.95 | +19.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 404.95 | 404.95 | 399.95 | 400.00 | +8.65 | +2.21% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 391.15 | 392.00 | 391.10 | 391.35 | −8.65 | −2.16% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 397.35 | 400.00 | 397.30 | 400.00 | +2.65 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 400.00 | 404.95 | 391.10 | 397.35 | −1.20 | −0.30% | 0.00 cr | 56.8% | ₹0 cr |
| 24 Jul '26 | 392.95 | 406.90 | 390.00 | 398.55 | +5.05 | +1.28% | 0.00 cr | 43.8% | ₹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.
