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 | 349.00 | 355.00 | 347.50 | 351.25 | +2.25 | +0.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 349.00 | 349.00 | 348.00 | 349.00 | −1.00 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 350.00 | 350.00 | 350.00 | 350.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 351.90 | 351.90 | 349.00 | 350.00 | +0.00 | +0.00% | 0.01 cr | — | ₹2 cr |
| 31 Aug '26 | 354.50 | 354.50 | 350.00 | 350.00 | −1.95 | −0.55% | 0.01 cr | — | ₹2 cr |
| 28 Aug '26 | 350.00 | 354.00 | 349.10 | 351.95 | +1.95 | +0.56% | 0.01 cr | 96.5% | ₹2 cr |
| 27 Aug '26 | 355.00 | 355.00 | 350.00 | 350.00 | −1.50 | −0.43% | 0.01 cr | 100.0% | ₹2 cr |
| 26 Aug '26 | 340.00 | 351.50 | 340.00 | 351.50 | +5.95 | +1.72% | 0.01 cr | 97.9% | ₹2 cr |
| 24 Aug '26 | 345.00 | 353.95 | 340.00 | 345.55 | −0.65 | −0.19% | 0.00 cr | 73.3% | ₹0 cr |
| 21 Aug '26 | 346.30 | 346.30 | 346.10 | 346.20 | −4.70 | −1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 350.00 | 357.00 | 350.00 | 350.90 | −3.10 | −0.88% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Aug '26 | 364.00 | 364.00 | 351.00 | 354.00 | −6.00 | −1.67% | 0.00 cr | 71.4% | ₹0 cr |
| 18 Aug '26 | 360.35 | 360.35 | 360.00 | 360.00 | −0.35 | −0.10% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 364.00 | 364.00 | 360.00 | 360.35 | −3.00 | −0.83% | 0.00 cr | 91.7% | ₹0 cr |
| 14 Aug '26 | 360.90 | 366.95 | 360.00 | 363.35 | +3.25 | +0.90% | 0.00 cr | 69.2% | ₹0 cr |
| 13 Aug '26 | 358.00 | 365.00 | 358.00 | 360.10 | −1.30 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 350.25 | 365.00 | 350.00 | 361.40 | +4.65 | +1.30% | 0.00 cr | 73.9% | ₹0 cr |
| 11 Aug '26 | 362.00 | 364.00 | 355.00 | 356.75 | +4.75 | +1.35% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 352.00 | 352.00 | 352.00 | 352.00 | −8.00 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 360.00 | 360.00 | 360.00 | 360.00 | −0.25 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 367.00 | 367.00 | 360.10 | 360.25 | −5.25 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 367.00 | 373.00 | 360.00 | 365.50 | +0.45 | +0.12% | 0.00 cr | 71.4% | ₹1 cr |
| 04 Aug '26 | 363.00 | 370.00 | 363.00 | 365.05 | +2.10 | +0.58% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 362.95 | 362.95 | 362.95 | 362.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 358.00 | 363.50 | 358.00 | 362.95 | +5.90 | +1.65% | 0.00 cr | 66.7% | ₹0 cr |
| 30 Jul '26 | 363.00 | 363.00 | 356.10 | 357.05 | −5.95 | −1.64% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 363.05 | 365.00 | 363.00 | 363.00 | −0.10 | −0.03% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 366.00 | 368.50 | 360.10 | 363.10 | −1.90 | −0.52% | 0.00 cr | 90.3% | ₹1 cr |
| 27 Jul '26 | 365.70 | 367.40 | 361.00 | 365.00 | +2.40 | +0.66% | 0.03 cr | 99.3% | ₹10 cr |
| 24 Jul '26 | 364.95 | 369.00 | 360.00 | 362.60 | +1.95 | +0.54% | 0.00 cr | 95.5% | ₹1 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.
