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 | 360.05 | 360.05 | 352.30 | 360.00 | +0.90 | +0.25% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 355.00 | 379.70 | 350.00 | 359.10 | −2.90 | −0.80% | 0.00 cr | 66.7% | ₹0 cr |
| 02 Sep '26 | 362.00 | 362.00 | 362.00 | 362.00 | −0.95 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 365.50 | 375.00 | 360.10 | 362.95 | −2.55 | −0.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 365.00 | 365.50 | 365.00 | 365.50 | +0.50 | +0.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 346.00 | 365.00 | 346.00 | 365.00 | +2.05 | +0.56% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 360.00 | 369.80 | 360.00 | 362.95 | +2.20 | +0.61% | 0.00 cr | 94.5% | ₹0 cr |
| 26 Aug '26 | 376.00 | 376.00 | 360.00 | 360.75 | −3.25 | −0.89% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 359.00 | 364.00 | 359.00 | 364.00 | +4.00 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 350.00 | 370.00 | 343.15 | 360.00 | +6.00 | +1.69% | 0.00 cr | 90.7% | ₹0 cr |
| 21 Aug '26 | 351.90 | 360.00 | 345.05 | 354.00 | −0.10 | −0.03% | 0.00 cr | 81.8% | ₹0 cr |
| 20 Aug '26 | 378.80 | 378.90 | 346.35 | 354.10 | −25.30 | −6.67% | 0.00 cr | 85.9% | ₹0 cr |
| 19 Aug '26 | 360.00 | 384.00 | 351.00 | 379.40 | +19.85 | +5.52% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 340.30 | 360.00 | 335.05 | 359.55 | +13.05 | +3.77% | 0.00 cr | 98.1% | ₹0 cr |
| 17 Aug '26 | 355.95 | 359.50 | 338.00 | 346.50 | −9.20 | −2.59% | 0.00 cr | 98.6% | ₹0 cr |
| 14 Aug '26 | 364.70 | 364.70 | 355.50 | 355.70 | −7.20 | −1.98% | 0.00 cr | 83.7% | ₹0 cr |
| 13 Aug '26 | 355.00 | 364.80 | 354.00 | 362.90 | +9.25 | +2.62% | 0.00 cr | 99.6% | ₹0 cr |
| 12 Aug '26 | 344.65 | 365.00 | 344.65 | 353.65 | +2.10 | +0.60% | 0.00 cr | 92.1% | ₹0 cr |
| 11 Aug '26 | 356.20 | 364.50 | 350.00 | 351.55 | −4.60 | −1.29% | 0.00 cr | 99.1% | ₹0 cr |
| 10 Aug '26 | 370.05 | 374.95 | 355.00 | 356.15 | −13.85 | −3.74% | 0.00 cr | 94.1% | ₹0 cr |
| 07 Aug '26 | 376.10 | 384.95 | 363.10 | 370.00 | +0.10 | +0.03% | 0.00 cr | 98.0% | ₹0 cr |
| 06 Aug '26 | 389.00 | 394.55 | 365.00 | 369.90 | −20.05 | −5.14% | 0.00 cr | 87.1% | ₹0 cr |
| 05 Aug '26 | 394.95 | 398.95 | 371.15 | 389.95 | +16.50 | +4.42% | 0.00 cr | 53.5% | ₹0 cr |
| 04 Aug '26 | 401.90 | 401.90 | 364.05 | 373.45 | −31.20 | −7.71% | 0.00 cr | 95.2% | ₹0 cr |
| 03 Aug '26 | 377.00 | 404.85 | 377.00 | 404.65 | +28.10 | +7.46% | 0.00 cr | 86.7% | ₹0 cr |
| 31 Jul '26 | 380.05 | 380.05 | 376.55 | 376.55 | −3.50 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 392.95 | 394.00 | 380.00 | 380.05 | +2.05 | +0.54% | 0.00 cr | 89.7% | ₹0 cr |
| 29 Jul '26 | 393.80 | 393.80 | 378.00 | 378.00 | +2.95 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 375.05 | 375.05 | 375.05 | 375.05 | −4.20 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 379.10 | 379.25 | 379.10 | 379.25 | −2.80 | −0.73% | 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.
