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 | 358.40 | 358.40 | 357.70 | 357.70 | −7.30 | −2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 376.85 | 376.85 | 365.00 | 365.00 | −5.10 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 367.95 | 370.10 | 367.95 | 370.10 | +7.25 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 355.10 | 362.85 | 355.10 | 362.85 | +7.10 | +2.00% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 355.75 | 355.75 | 355.75 | 355.75 | −7.25 | −2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 362.00 | 363.00 | 362.00 | 363.00 | −6.35 | −1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 369.35 | 369.35 | 369.35 | 369.35 | −7.50 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 376.85 | 376.85 | 376.85 | 376.85 | −7.65 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 384.50 | 384.50 | 384.50 | 384.50 | −7.80 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 392.30 | 392.30 | 392.30 | 392.30 | −8.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 400.30 | 400.30 | 400.30 | 400.30 | −8.15 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 395.00 | 408.45 | 395.00 | 408.45 | +19.45 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 385.00 | 390.00 | 381.00 | 389.00 | +4.45 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 375.00 | 384.55 | 375.00 | 384.55 | +18.30 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 352.00 | 366.25 | 352.00 | 366.25 | +17.40 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 349.00 | 353.50 | 348.85 | 348.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 357.00 | 357.00 | 342.00 | 348.85 | −5.15 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 349.00 | 354.00 | 347.00 | 354.00 | +12.00 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 348.00 | 356.00 | 341.50 | 342.00 | −8.00 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 340.00 | 355.00 | 340.00 | 350.00 | +11.00 | +3.24% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 330.00 | 340.00 | 325.20 | 339.00 | −1.00 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 345.00 | 349.00 | 340.00 | 340.00 | −5.00 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 345.00 | 356.90 | 343.50 | 345.00 | +4.30 | +1.26% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 333.50 | 340.70 | 333.50 | 340.70 | +16.20 | +4.99% | 0.00 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 319.00 | 332.50 | 318.00 | 324.50 | +5.50 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 309.00 | 320.25 | 305.00 | 319.00 | +14.00 | +4.59% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 300.00 | 305.00 | 300.00 | 305.00 | +1.25 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 290.35 | 304.00 | 290.35 | 303.75 | +5.75 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 291.20 | 300.00 | 291.20 | 298.00 | +5.95 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 289.00 | 292.05 | 288.80 | 292.05 | −4.50 | −1.52% | 0.00 cr | 100.0% | ₹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.
