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 | 320.50 | 320.50 | 315.00 | 315.65 | −10.35 | −3.17% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 317.80 | 329.40 | 312.10 | 326.00 | +11.35 | +3.61% | 0.00 cr | 97.7% | ₹1 cr |
| 02 Sep '26 | 307.20 | 314.70 | 307.00 | 314.65 | +2.50 | +0.80% | 0.00 cr | 80.0% | ₹0 cr |
| 01 Sep '26 | 315.10 | 316.00 | 310.00 | 312.15 | −5.00 | −1.58% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 320.00 | 327.65 | 315.00 | 317.15 | −2.85 | −0.89% | 0.01 cr | — | ₹3 cr |
| 28 Aug '26 | 325.00 | 325.00 | 319.95 | 320.00 | −5.50 | −1.69% | 0.00 cr | 89.4% | ₹1 cr |
| 27 Aug '26 | 330.00 | 330.00 | 321.40 | 325.50 | −0.65 | −0.20% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 341.00 | 352.80 | 325.00 | 326.15 | −10.00 | −2.97% | 0.00 cr | 80.3% | ₹1 cr |
| 25 Aug '26 | 328.00 | 354.00 | 328.00 | 336.15 | +11.15 | +3.43% | 0.01 cr | 74.6% | ₹2 cr |
| 24 Aug '26 | 320.10 | 325.00 | 316.00 | 325.00 | +4.60 | +1.44% | 0.00 cr | 97.3% | ₹1 cr |
| 21 Aug '26 | 310.65 | 334.00 | 305.10 | 320.40 | +12.95 | +4.21% | 0.00 cr | 63.4% | ₹1 cr |
| 20 Aug '26 | 309.10 | 310.00 | 306.00 | 307.45 | −3.55 | −1.14% | 0.00 cr | 87.1% | ₹0 cr |
| 19 Aug '26 | 305.60 | 311.00 | 305.00 | 311.00 | +3.35 | +1.09% | 0.00 cr | 89.7% | ₹1 cr |
| 18 Aug '26 | 307.00 | 310.00 | 306.00 | 307.65 | −0.35 | −0.11% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 309.00 | 312.00 | 308.00 | 308.00 | −1.00 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 311.95 | 311.95 | 309.00 | 309.00 | −1.00 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 315.00 | 315.00 | 309.00 | 310.00 | +0.05 | +0.02% | 0.00 cr | 82.3% | ₹0 cr |
| 12 Aug '26 | 314.90 | 315.00 | 308.50 | 309.95 | −3.45 | −1.10% | 0.00 cr | 98.6% | ₹1 cr |
| 11 Aug '26 | 329.75 | 329.95 | 311.00 | 313.40 | −1.75 | −0.56% | 0.00 cr | 91.2% | ₹1 cr |
| 10 Aug '26 | 312.10 | 316.00 | 310.50 | 315.15 | −2.30 | −0.72% | 0.00 cr | 95.9% | ₹1 cr |
| 07 Aug '26 | 317.00 | 320.00 | 303.00 | 317.45 | +6.15 | +1.98% | 0.00 cr | 86.6% | ₹1 cr |
| 06 Aug '26 | 306.70 | 314.00 | 305.00 | 311.30 | +2.80 | +0.91% | 0.00 cr | 81.4% | ₹1 cr |
| 05 Aug '26 | 302.05 | 309.80 | 301.00 | 308.50 | +6.55 | +2.17% | 0.00 cr | 89.1% | ₹1 cr |
| 04 Aug '26 | 308.00 | 310.00 | 301.15 | 301.95 | −6.50 | −2.11% | 0.00 cr | 91.3% | ₹1 cr |
| 03 Aug '26 | 310.40 | 310.60 | 301.05 | 308.45 | −4.50 | −1.44% | 0.01 cr | 94.3% | ₹2 cr |
| 31 Jul '26 | 304.90 | 315.00 | 300.00 | 312.95 | +0.15 | +0.05% | 0.00 cr | 81.3% | ₹0 cr |
| 30 Jul '26 | 319.70 | 319.70 | 312.10 | 312.80 | −6.90 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 318.00 | 319.70 | 310.00 | 319.70 | +8.70 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 315.00 | 315.00 | 310.00 | 311.00 | −4.00 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 299.05 | 315.05 | 299.00 | 315.00 | +11.05 | +3.64% | 0.00 cr | 82.8% | ₹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.
