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 | 448.00 | 455.00 | 448.00 | 450.35 | +2.35 | +0.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 449.00 | 450.00 | 445.00 | 448.00 | +6.45 | +1.46% | 0.00 cr | 83.6% | ₹0 cr |
| 02 Sep '26 | 444.00 | 450.00 | 440.20 | 441.55 | −0.75 | −0.17% | 0.00 cr | 84.0% | ₹0 cr |
| 01 Sep '26 | 444.00 | 446.80 | 439.00 | 442.30 | +4.90 | +1.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 434.45 | 439.55 | 426.30 | 437.40 | +12.95 | +3.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 420.00 | 428.00 | 419.00 | 424.45 | +6.10 | +1.46% | 0.00 cr | 89.3% | ₹0 cr |
| 27 Aug '26 | 416.10 | 427.90 | 416.00 | 418.35 | −2.55 | −0.61% | 0.00 cr | 61.7% | ₹0 cr |
| 26 Aug '26 | 422.00 | 425.95 | 420.10 | 420.90 | −3.20 | −0.75% | 0.00 cr | 97.2% | ₹0 cr |
| 25 Aug '26 | 422.05 | 425.00 | 420.05 | 424.10 | +2.05 | +0.49% | 0.00 cr | 94.0% | ₹0 cr |
| 24 Aug '26 | 416.40 | 426.95 | 416.40 | 422.05 | +5.65 | +1.36% | 0.00 cr | 88.6% | ₹0 cr |
| 21 Aug '26 | 421.15 | 421.15 | 416.25 | 416.40 | −2.70 | −0.64% | 0.00 cr | 90.3% | ₹0 cr |
| 20 Aug '26 | 428.00 | 428.00 | 415.00 | 419.10 | +2.15 | +0.52% | 0.00 cr | 59.0% | ₹0 cr |
| 19 Aug '26 | 423.50 | 423.50 | 413.00 | 416.95 | +2.75 | +0.66% | 0.00 cr | 58.7% | ₹0 cr |
| 18 Aug '26 | 418.00 | 418.00 | 410.00 | 414.20 | −1.20 | −0.29% | 0.00 cr | 90.0% | ₹0 cr |
| 17 Aug '26 | 423.00 | 424.70 | 413.05 | 415.40 | −0.70 | −0.17% | 0.00 cr | 97.3% | ₹0 cr |
| 14 Aug '26 | 421.80 | 425.00 | 415.00 | 416.10 | −5.45 | −1.29% | 0.00 cr | 93.7% | ₹0 cr |
| 13 Aug '26 | 428.00 | 428.00 | 421.00 | 421.55 | −5.30 | −1.24% | 0.00 cr | 95.9% | ₹0 cr |
| 12 Aug '26 | 426.50 | 428.00 | 410.00 | 426.85 | +1.05 | +0.25% | 0.00 cr | 84.5% | ₹0 cr |
| 11 Aug '26 | 427.80 | 427.80 | 422.20 | 425.80 | −1.20 | −0.28% | 0.00 cr | 83.9% | ₹0 cr |
| 10 Aug '26 | 428.00 | 428.00 | 421.10 | 427.00 | −0.35 | −0.08% | 0.00 cr | 63.0% | ₹0 cr |
| 07 Aug '26 | 426.00 | 428.00 | 422.00 | 427.35 | +0.75 | +0.18% | 0.00 cr | 88.3% | ₹0 cr |
| 06 Aug '26 | 427.50 | 428.00 | 421.00 | 426.60 | −0.90 | −0.21% | 0.00 cr | 92.7% | ₹0 cr |
| 05 Aug '26 | 428.00 | 428.00 | 425.00 | 427.50 | −0.50 | −0.12% | 0.00 cr | 97.0% | ₹0 cr |
| 04 Aug '26 | 434.85 | 434.85 | 423.85 | 428.00 | +2.50 | +0.59% | 0.00 cr | 81.0% | ₹0 cr |
| 03 Aug '26 | 432.45 | 432.45 | 423.00 | 425.50 | +1.55 | +0.37% | 0.00 cr | 62.2% | ₹0 cr |
| 31 Jul '26 | 426.00 | 426.30 | 420.20 | 423.95 | −2.35 | −0.55% | 0.00 cr | 76.9% | ₹0 cr |
| 30 Jul '26 | 424.00 | 428.00 | 422.00 | 426.30 | −0.15 | −0.04% | 0.00 cr | 65.7% | ₹0 cr |
| 29 Jul '26 | 441.90 | 441.90 | 415.10 | 426.45 | −6.95 | −1.60% | 0.00 cr | 75.8% | ₹0 cr |
| 28 Jul '26 | 438.90 | 449.00 | 429.80 | 433.40 | +1.70 | +0.39% | 0.00 cr | 69.2% | ₹0 cr |
| 27 Jul '26 | 436.85 | 443.95 | 424.00 | 431.70 | −3.40 | −0.78% | 0.00 cr | 75.1% | ₹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.
