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 | 406.00 | 406.00 | 399.00 | 400.00 | +0.00 | +0.00% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 412.00 | 412.05 | 399.00 | 400.00 | −10.05 | −2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 418.00 | 418.00 | 410.05 | 410.05 | −8.90 | −2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 428.00 | 430.50 | 418.95 | 418.95 | −1.05 | −0.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 410.00 | 432.00 | 410.00 | 420.00 | +7.90 | +1.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 412.10 | 412.10 | 412.10 | 412.10 | −7.70 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 405.10 | 419.80 | 405.05 | 419.80 | +15.80 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 406.20 | 406.20 | 401.05 | 404.00 | −3.25 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 407.55 | 407.55 | 406.00 | 407.25 | −1.30 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 411.00 | 412.00 | 405.05 | 408.55 | +6.45 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 409.35 | 411.00 | 402.05 | 402.10 | −8.30 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 425.00 | 429.95 | 410.40 | 410.40 | −21.60 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 423.00 | 444.65 | 402.35 | 432.00 | +8.50 | +2.01% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 425.00 | 426.90 | 416.00 | 423.50 | −7.55 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 446.00 | 446.10 | 429.40 | 431.05 | −20.95 | −4.63% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 457.50 | 457.50 | 452.00 | 452.00 | −6.65 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 468.80 | 473.00 | 449.35 | 458.65 | −14.35 | −3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 480.00 | 480.00 | 473.00 | 473.00 | −7.00 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 492.00 | 492.00 | 480.00 | 480.00 | −5.00 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 488.00 | 496.90 | 485.00 | 485.00 | +2.00 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 460.00 | 483.00 | 460.00 | 483.00 | +23.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 460.00 | 460.00 | 460.00 | 460.00 | −3.05 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 469.75 | 469.75 | 461.00 | 463.05 | −6.70 | −1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 460.00 | 472.00 | 460.00 | 469.75 | +3.75 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 470.00 | 470.00 | 455.00 | 466.00 | −9.00 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 463.00 | 475.00 | 463.00 | 475.00 | +20.00 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 465.00 | 467.90 | 455.00 | 455.00 | −4.00 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 450.00 | 460.00 | 450.00 | 459.00 | +14.00 | +3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 438.90 | 447.00 | 438.90 | 445.00 | +5.00 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 442.00 | 442.00 | 436.00 | 440.00 | −2.00 | −0.45% | 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.
