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 | 435.30 | 435.30 | 433.00 | 435.30 | +20.70 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 400.00 | 415.00 | 400.00 | 414.60 | +13.90 | +3.47% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 394.00 | 404.00 | 394.00 | 400.70 | +7.00 | +1.78% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 390.70 | 393.70 | 375.00 | 393.70 | +3.00 | +0.77% | 0.01 cr | — | ₹3 cr |
| 31 Aug '26 | 402.00 | 403.00 | 390.00 | 390.70 | −10.95 | −2.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 402.00 | 403.00 | 400.00 | 401.65 | +1.65 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 393.00 | 401.00 | 393.00 | 400.00 | +10.00 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 400.05 | 400.05 | 390.00 | 390.00 | −14.05 | −3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 418.95 | 418.95 | 404.05 | 404.05 | −4.95 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 401.00 | 409.00 | 392.00 | 409.00 | +2.00 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 397.00 | 409.00 | 396.00 | 407.00 | +1.00 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 419.00 | 419.00 | 387.60 | 406.00 | −2.00 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 405.00 | 410.00 | 399.00 | 408.00 | +1.50 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 415.00 | 415.00 | 406.50 | 406.50 | −9.20 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 405.20 | 425.00 | 405.00 | 415.70 | +6.35 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 400.00 | 410.00 | 400.00 | 409.35 | +6.35 | +1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 417.15 | 417.15 | 390.00 | 403.00 | −4.00 | −0.98% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 404.25 | 407.90 | 404.25 | 407.00 | +18.50 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 388.50 | 388.50 | 388.50 | 388.50 | +3.50 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 395.00 | 395.00 | 385.00 | 385.00 | −10.00 | −2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 398.00 | 399.00 | 395.00 | 395.00 | −3.00 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 399.00 | 399.00 | 392.00 | 398.00 | +6.50 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 405.00 | 405.00 | 391.50 | 391.50 | −1.20 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 380.00 | 392.70 | 379.00 | 392.70 | +18.70 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 370.10 | 374.00 | 370.00 | 374.00 | −1.00 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 380.00 | 385.00 | 375.00 | 375.00 | −11.00 | −2.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 384.00 | 386.00 | 384.00 | 386.00 | +2.75 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 380.00 | 383.25 | 380.00 | 383.25 | +12.85 | +3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 376.00 | 376.00 | 370.00 | 370.40 | −5.60 | −1.49% | 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.
