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 | 373.00 | 373.90 | 368.00 | 372.35 | +3.70 | +1.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 358.00 | 370.00 | 358.00 | 368.65 | +9.50 | +2.65% | 0.00 cr | 90.6% | ₹0 cr |
| 02 Sep '26 | 352.05 | 361.85 | 350.05 | 359.15 | −1.95 | −0.54% | 0.00 cr | 75.8% | ₹0 cr |
| 01 Sep '26 | 362.00 | 364.00 | 353.10 | 361.10 | −0.05 | −0.01% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 365.00 | 377.75 | 360.05 | 361.15 | −9.80 | −2.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 379.70 | 379.70 | 355.05 | 370.95 | +1.40 | +0.38% | 0.00 cr | 77.3% | ₹0 cr |
| 27 Aug '26 | 379.45 | 379.45 | 365.00 | 369.55 | −9.90 | −2.61% | 0.00 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 370.00 | 379.90 | 370.00 | 379.45 | +8.35 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 383.90 | 383.90 | 370.00 | 371.10 | −7.25 | −1.92% | 0.00 cr | 97.0% | ₹1 cr |
| 24 Aug '26 | 363.00 | 380.00 | 363.00 | 378.35 | +27.40 | +7.81% | 0.01 cr | 86.1% | ₹2 cr |
| 21 Aug '26 | 342.00 | 351.95 | 340.00 | 350.95 | +9.20 | +2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 346.45 | 348.70 | 337.00 | 341.75 | −6.10 | −1.75% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 346.00 | 353.95 | 328.35 | 347.85 | +2.70 | +0.78% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 354.20 | 358.70 | 338.25 | 345.15 | −10.85 | −3.05% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 365.00 | 370.90 | 346.75 | 356.00 | −9.00 | −2.47% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 367.50 | 367.50 | 361.00 | 365.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 358.00 | 369.15 | 356.00 | 365.00 | +7.65 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 363.90 | 371.75 | 355.55 | 357.35 | −4.65 | −1.28% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 354.85 | 363.00 | 346.00 | 362.00 | +7.00 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 351.00 | 360.00 | 340.00 | 355.00 | −1.25 | −0.35% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 357.45 | 362.00 | 346.25 | 356.25 | −3.50 | −0.97% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 379.85 | 379.85 | 353.90 | 359.75 | −12.75 | −3.42% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 370.00 | 377.00 | 363.25 | 372.50 | −9.85 | −2.58% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 366.10 | 382.35 | 366.10 | 382.35 | +4.55 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 373.00 | 377.80 | 365.00 | 377.80 | +1.60 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 376.00 | 383.00 | 376.00 | 376.20 | +11.20 | +3.07% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 371.00 | 371.00 | 365.00 | 365.00 | −5.00 | −1.35% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 379.95 | 380.00 | 370.00 | 370.00 | −4.70 | −1.25% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 390.00 | 390.00 | 371.00 | 374.70 | −15.30 | −3.92% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 380.90 | 390.00 | 366.65 | 390.00 | +9.10 | +2.39% | 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.
