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 | 312.05 | 315.80 | 310.60 | 312.35 | +0.30 | +0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 323.00 | 323.00 | 308.60 | 312.05 | −3.00 | −0.95% | 0.00 cr | 78.4% | ₹0 cr |
| 02 Sep '26 | 324.00 | 324.00 | 315.00 | 315.05 | −4.45 | −1.39% | 0.00 cr | 82.5% | ₹0 cr |
| 01 Sep '26 | 315.00 | 321.00 | 310.40 | 319.50 | −3.85 | −1.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 320.10 | 325.00 | 313.00 | 323.35 | +3.85 | +1.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 315.00 | 320.20 | 308.05 | 319.50 | +8.55 | +2.75% | 0.00 cr | 81.9% | ₹0 cr |
| 27 Aug '26 | 307.30 | 320.00 | 307.30 | 310.95 | −1.10 | −0.35% | 0.00 cr | 90.8% | ₹0 cr |
| 26 Aug '26 | 315.00 | 315.00 | 309.60 | 312.05 | +1.05 | +0.34% | 0.00 cr | 88.2% | ₹0 cr |
| 25 Aug '26 | 315.05 | 316.95 | 309.40 | 311.00 | −2.05 | −0.65% | 0.00 cr | 89.6% | ₹0 cr |
| 24 Aug '26 | 312.00 | 323.00 | 309.00 | 313.05 | +3.70 | +1.20% | 0.00 cr | 85.0% | ₹0 cr |
| 21 Aug '26 | 312.25 | 315.00 | 309.00 | 309.35 | −3.20 | −1.02% | 0.00 cr | 85.3% | ₹0 cr |
| 20 Aug '26 | 313.00 | 315.95 | 309.00 | 312.55 | −0.10 | −0.03% | 0.00 cr | 81.6% | ₹0 cr |
| 19 Aug '26 | 319.95 | 319.95 | 310.20 | 312.65 | −1.45 | −0.46% | 0.00 cr | 83.5% | ₹0 cr |
| 18 Aug '26 | 317.35 | 322.00 | 313.25 | 314.10 | +3.45 | +1.11% | 0.00 cr | 70.5% | ₹0 cr |
| 17 Aug '26 | 323.90 | 323.90 | 309.25 | 310.65 | −7.25 | −2.28% | 0.00 cr | 65.6% | ₹0 cr |
| 14 Aug '26 | 317.90 | 318.00 | 312.00 | 317.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 314.50 | 320.00 | 305.00 | 317.90 | +1.90 | +0.60% | 0.00 cr | 73.1% | ₹0 cr |
| 12 Aug '26 | 321.35 | 321.35 | 313.50 | 316.00 | −5.35 | −1.66% | 0.00 cr | 77.0% | ₹0 cr |
| 11 Aug '26 | 316.25 | 323.90 | 311.90 | 321.35 | +5.60 | +1.77% | 0.00 cr | 99.0% | ₹0 cr |
| 10 Aug '26 | 320.95 | 328.70 | 315.00 | 315.75 | −5.20 | −1.62% | 0.00 cr | 86.1% | ₹0 cr |
| 07 Aug '26 | 317.00 | 321.80 | 313.00 | 320.95 | +4.55 | +1.44% | 0.00 cr | 97.0% | ₹0 cr |
| 06 Aug '26 | 319.00 | 327.00 | 314.00 | 316.40 | −3.05 | −0.95% | 0.00 cr | 76.2% | ₹0 cr |
| 05 Aug '26 | 334.90 | 334.90 | 319.10 | 319.45 | −15.45 | −4.61% | 0.00 cr | 86.7% | ₹0 cr |
| 04 Aug '26 | 329.95 | 337.90 | 320.10 | 334.90 | +10.85 | +3.35% | 0.00 cr | 88.9% | ₹0 cr |
| 03 Aug '26 | 320.95 | 328.95 | 315.50 | 324.05 | +8.05 | +2.55% | 0.00 cr | 81.9% | ₹0 cr |
| 31 Jul '26 | 319.95 | 319.95 | 315.05 | 316.00 | −2.55 | −0.80% | 0.00 cr | 92.8% | ₹0 cr |
| 30 Jul '26 | 315.00 | 318.95 | 314.05 | 318.55 | +3.50 | +1.11% | 0.00 cr | 93.6% | ₹0 cr |
| 29 Jul '26 | 324.95 | 324.95 | 315.00 | 315.05 | −0.30 | −0.10% | 0.00 cr | 86.1% | ₹0 cr |
| 28 Jul '26 | 318.00 | 325.00 | 314.45 | 315.35 | −3.15 | −0.99% | 0.00 cr | 67.7% | ₹0 cr |
| 27 Jul '26 | 327.00 | 329.95 | 313.05 | 318.50 | −5.35 | −1.65% | 0.00 cr | 72.6% | ₹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.
