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 | 435.00 | 446.90 | 429.00 | 441.00 | +19.80 | +4.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 416.10 | 445.65 | 416.10 | 421.20 | +0.90 | +0.21% | 0.00 cr | 87.9% | ₹0 cr |
| 02 Sep '26 | 428.90 | 439.00 | 420.00 | 420.30 | −8.60 | −2.01% | 0.00 cr | 64.6% | ₹0 cr |
| 01 Sep '26 | 440.00 | 444.95 | 425.15 | 428.90 | −6.20 | −1.42% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 450.05 | 450.05 | 430.10 | 435.10 | −14.90 | −3.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 446.00 | 499.50 | 441.00 | 450.00 | +4.05 | +0.91% | 0.00 cr | 85.3% | ₹0 cr |
| 27 Aug '26 | 451.00 | 458.25 | 444.95 | 445.95 | +1.10 | +0.25% | 0.00 cr | 95.5% | ₹0 cr |
| 26 Aug '26 | 449.00 | 452.00 | 440.00 | 444.85 | +9.80 | +2.25% | 0.00 cr | 99.6% | ₹0 cr |
| 25 Aug '26 | 438.00 | 448.95 | 432.00 | 435.05 | +13.00 | +3.08% | 0.00 cr | 92.1% | ₹0 cr |
| 24 Aug '26 | 435.20 | 453.95 | 420.00 | 422.05 | −19.55 | −4.43% | 0.00 cr | 97.4% | ₹0 cr |
| 21 Aug '26 | 442.60 | 442.60 | 430.00 | 441.60 | −0.20 | −0.05% | 0.00 cr | 99.6% | ₹0 cr |
| 20 Aug '26 | 457.00 | 457.00 | 433.00 | 441.80 | −1.10 | −0.25% | 0.00 cr | 77.8% | ₹0 cr |
| 19 Aug '26 | 458.90 | 458.90 | 442.80 | 442.90 | +4.50 | +1.03% | 0.00 cr | 99.2% | ₹0 cr |
| 18 Aug '26 | 446.40 | 473.95 | 437.50 | 438.40 | −7.95 | −1.78% | 0.00 cr | 83.8% | ₹0 cr |
| 17 Aug '26 | 450.65 | 459.20 | 440.00 | 446.35 | −3.20 | −0.71% | 0.00 cr | 96.3% | ₹0 cr |
| 14 Aug '26 | 469.80 | 484.80 | 447.55 | 449.55 | −10.50 | −2.28% | 0.00 cr | 92.9% | ₹0 cr |
| 13 Aug '26 | 472.00 | 472.00 | 450.50 | 460.05 | −11.95 | −2.53% | 0.00 cr | 94.8% | ₹0 cr |
| 12 Aug '26 | 487.40 | 487.40 | 462.00 | 472.00 | −13.00 | −2.68% | 0.00 cr | 91.5% | ₹0 cr |
| 11 Aug '26 | 482.00 | 498.80 | 473.05 | 485.00 | +14.20 | +3.02% | 0.00 cr | 97.3% | ₹0 cr |
| 10 Aug '26 | 475.00 | 482.95 | 470.20 | 470.80 | −11.20 | −2.32% | 0.00 cr | 96.1% | ₹0 cr |
| 07 Aug '26 | 492.90 | 508.00 | 480.00 | 482.00 | −4.60 | −0.95% | 0.00 cr | 88.2% | ₹0 cr |
| 06 Aug '26 | 485.00 | 500.00 | 482.00 | 486.60 | −3.00 | −0.61% | 0.00 cr | 98.5% | ₹0 cr |
| 05 Aug '26 | 500.00 | 505.00 | 485.50 | 489.60 | −10.40 | −2.08% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 504.00 | 509.00 | 490.15 | 500.00 | −4.00 | −0.79% | 0.00 cr | 77.7% | ₹0 cr |
| 31 Jul '26 | 485.15 | 504.00 | 482.10 | 504.00 | +8.95 | +1.81% | 0.00 cr | 63.7% | ₹0 cr |
| 30 Jul '26 | 504.00 | 504.00 | 491.20 | 495.05 | −8.95 | −1.78% | 0.00 cr | 97.0% | ₹0 cr |
| 29 Jul '26 | 494.70 | 504.00 | 494.70 | 504.00 | −0.75 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 479.50 | 509.00 | 479.50 | 504.75 | +18.90 | +3.89% | 0.00 cr | 64.6% | ₹0 cr |
| 27 Jul '26 | 512.00 | 512.00 | 476.30 | 485.85 | −0.30 | −0.06% | 0.00 cr | 78.1% | ₹0 cr |
| 24 Jul '26 | 506.25 | 510.00 | 482.10 | 486.15 | −20.00 | −3.95% | 0.00 cr | 84.2% | ₹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.
