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 | 357.80 | 364.95 | 350.65 | 364.95 | +7.15 | +2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 350.80 | 357.80 | 350.80 | 357.80 | +7.00 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 350.80 | 350.80 | 350.80 | 350.80 | +6.85 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 343.95 | 343.95 | 343.95 | 343.95 | −0.05 | −0.01% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 351.00 | 351.00 | 344.00 | 344.00 | −7.00 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 349.00 | 351.00 | 344.00 | 351.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 351.00 | 351.00 | 351.00 | 351.00 | −1.75 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 352.75 | 352.75 | 352.75 | 352.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 352.75 | 352.75 | 352.75 | 352.75 | −7.15 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 360.00 | 360.00 | 359.90 | 359.90 | −7.30 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 367.20 | 367.20 | 367.20 | 367.20 | −1.80 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 369.00 | 369.00 | 369.00 | 369.00 | −7.50 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 376.50 | 376.50 | 376.50 | 376.50 | −7.65 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 384.15 | 384.15 | 384.15 | 384.15 | −0.05 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 391.85 | 391.85 | 384.20 | 384.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 384.20 | 384.20 | 384.20 | 384.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 384.20 | 384.20 | 384.20 | 384.20 | −7.80 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 392.00 | 392.00 | 392.00 | 392.00 | −8.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 392.10 | 400.00 | 392.10 | 400.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 400.00 | 400.00 | 400.00 | 400.00 | +7.00 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 393.00 | 393.00 | 393.00 | 393.00 | +7.50 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 385.50 | 385.50 | 385.50 | 385.50 | −7.75 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 385.60 | 393.25 | 385.60 | 393.25 | +7.70 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 379.85 | 385.55 | 379.85 | 385.55 | +7.55 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 378.00 | 385.55 | 378.00 | 378.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 378.00 | 378.00 | 375.00 | 378.00 | +7.10 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 370.90 | 370.90 | 370.90 | 370.90 | +0.00 | +0.00% | 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.
