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 | 410.00 | 441.00 | 399.00 | 402.90 | −17.10 | −4.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 422.10 | 423.05 | 401.00 | 420.00 | −2.10 | −0.50% | 0.00 cr | 88.3% | ₹0 cr |
| 02 Sep '26 | 424.90 | 424.90 | 420.00 | 422.10 | −2.90 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 435.05 | 438.65 | 425.00 | 425.00 | −7.40 | −1.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 444.00 | 465.95 | 421.85 | 432.40 | −11.60 | −2.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 428.65 | 450.00 | 407.30 | 444.00 | +15.35 | +3.58% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 392.30 | 433.00 | 392.30 | 428.65 | +15.75 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 410.00 | 433.00 | 392.35 | 412.90 | −0.10 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 400.00 | 416.00 | 394.05 | 413.00 | −1.45 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 435.60 | 435.60 | 403.00 | 414.45 | −0.45 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 414.55 | 415.00 | 395.00 | 414.90 | +0.35 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 395.00 | 415.00 | 395.00 | 414.55 | −0.55 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 400.05 | 416.00 | 395.20 | 415.10 | −0.90 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 420.00 | 420.00 | 416.00 | 416.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 417.15 | 417.15 | 416.00 | 416.00 | +7.00 | +1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 410.00 | 410.00 | 409.00 | 409.00 | +7.00 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 402.00 | 402.00 | 402.00 | 402.00 | +6.00 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 396.00 | 396.00 | 396.00 | 396.00 | +6.00 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 390.00 | 391.00 | 390.00 | 390.00 | +6.00 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 384.00 | 384.00 | 384.00 | 384.00 | +6.65 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 389.00 | 390.00 | 377.35 | 377.35 | −7.65 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 385.00 | 385.00 | 385.00 | 385.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 385.00 | 385.00 | 384.00 | 385.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 390.00 | 390.00 | 385.00 | 385.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 387.60 | 387.60 | 385.00 | 385.00 | −2.60 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 387.60 | 387.60 | 387.60 | 387.60 | +7.60 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 380.00 | 380.00 | 380.00 | 380.00 | −7.10 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 387.10 | 387.10 | 387.10 | 387.10 | −7.90 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 395.00 | 395.00 | 395.00 | 395.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 395.00 | 395.00 | 395.00 | 395.00 | +0.00 | +0.00% | 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.
