End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 409.90 | 414.00 | 409.00 | 414.00 | +10.10 | +2.50% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 403.90 | 403.90 | 403.90 | 403.90 | +19.20 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 404.95 | 418.00 | 379.05 | 384.70 | −14.30 | −3.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 407.75 | 407.75 | 369.00 | 399.00 | +10.65 | +2.74% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 405.00 | 405.00 | 367.00 | 388.35 | +2.35 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 387.00 | 387.00 | 386.00 | 386.00 | +17.35 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 368.75 | 368.75 | 368.65 | 368.65 | +17.45 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 387.50 | 387.50 | 351.20 | 351.20 | −18.30 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 390.80 | 390.80 | 369.50 | 369.50 | −19.40 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 357.00 | 389.00 | 355.10 | 388.90 | +15.90 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 402.00 | 402.00 | 373.00 | 373.00 | −10.05 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 384.00 | 384.95 | 371.20 | 383.05 | +16.40 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 370.90 | 370.90 | 350.00 | 366.65 | +13.10 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 353.55 | 353.55 | 351.95 | 353.55 | +16.80 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 368.00 | 368.00 | 335.10 | 336.75 | −14.25 | −4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 346.50 | 360.00 | 346.50 | 351.00 | −13.60 | −3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 357.00 | 370.10 | 357.00 | 364.60 | −10.50 | −2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 392.15 | 392.15 | 375.10 | 375.10 | +1.60 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 404.80 | 404.80 | 367.00 | 373.50 | −12.05 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 390.00 | 419.00 | 380.00 | 385.55 | −14.45 | −3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 407.00 | 407.00 | 385.75 | 400.00 | −6.05 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 418.95 | 418.95 | 398.10 | 406.05 | −12.95 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 390.00 | 419.00 | 380.00 | 419.00 | +19.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 415.00 | 415.00 | 399.00 | 399.10 | −15.25 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 425.25 | 425.25 | 400.10 | 414.35 | +9.35 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 428.40 | 428.40 | 405.00 | 405.00 | −3.05 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 408.05 | 408.05 | 369.25 | 408.05 | +19.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 428.30 | 428.30 | 387.60 | 388.65 | −19.30 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 419.15 | 419.15 | 406.80 | 407.95 | −19.75 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 427.00 | 430.00 | 427.00 | 427.70 | +0.70 | +0.16% | 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.
