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 | 367.00 | 373.35 | 363.00 | 367.00 | +2.10 | +0.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 359.15 | 366.00 | 359.15 | 364.90 | +1.35 | +0.37% | 0.00 cr | 96.0% | ₹0 cr |
| 02 Sep '26 | 355.10 | 365.80 | 353.00 | 363.55 | +3.05 | +0.85% | 0.00 cr | 69.4% | ₹0 cr |
| 01 Sep '26 | 366.35 | 366.35 | 360.00 | 360.50 | −4.05 | −1.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 368.80 | 368.80 | 360.00 | 364.55 | +1.50 | +0.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 358.10 | 364.00 | 356.00 | 363.05 | +2.70 | +0.75% | 0.00 cr | 83.9% | ₹0 cr |
| 27 Aug '26 | 361.75 | 363.80 | 356.15 | 360.35 | −1.35 | −0.37% | 0.00 cr | 70.8% | ₹0 cr |
| 26 Aug '26 | 365.10 | 373.35 | 360.70 | 361.70 | −0.55 | −0.15% | 0.00 cr | 91.8% | ₹0 cr |
| 25 Aug '26 | 366.10 | 372.90 | 361.55 | 362.25 | −4.45 | −1.21% | 0.00 cr | 82.8% | ₹0 cr |
| 24 Aug '26 | 367.60 | 377.95 | 363.00 | 366.70 | −4.60 | −1.24% | 0.00 cr | 72.1% | ₹0 cr |
| 21 Aug '26 | 372.95 | 383.75 | 366.10 | 371.30 | −1.65 | −0.44% | 0.00 cr | 86.3% | ₹0 cr |
| 20 Aug '26 | 386.00 | 389.00 | 370.00 | 372.95 | −14.15 | −3.66% | 0.00 cr | 76.5% | ₹0 cr |
| 19 Aug '26 | 396.10 | 397.30 | 386.15 | 387.10 | −10.20 | −2.57% | 0.00 cr | 71.5% | ₹0 cr |
| 18 Aug '26 | 405.90 | 405.90 | 388.15 | 397.30 | −8.80 | −2.17% | 0.00 cr | 89.0% | ₹0 cr |
| 17 Aug '26 | 403.00 | 409.00 | 392.55 | 406.10 | +3.95 | +0.98% | 0.00 cr | 78.9% | ₹0 cr |
| 14 Aug '26 | 399.90 | 406.00 | 398.00 | 402.15 | +4.60 | +1.16% | 0.00 cr | 85.5% | ₹0 cr |
| 13 Aug '26 | 394.00 | 404.95 | 391.00 | 397.55 | +4.20 | +1.07% | 0.00 cr | 71.0% | ₹0 cr |
| 12 Aug '26 | 405.00 | 407.45 | 392.60 | 393.35 | −5.00 | −1.26% | 0.00 cr | 70.8% | ₹0 cr |
| 11 Aug '26 | 408.00 | 410.00 | 391.60 | 398.35 | +6.25 | +1.59% | 0.00 cr | 73.2% | ₹0 cr |
| 10 Aug '26 | 380.70 | 410.00 | 377.00 | 392.10 | +13.05 | +3.44% | 0.00 cr | 34.0% | ₹0 cr |
| 07 Aug '26 | 381.85 | 386.00 | 377.00 | 379.05 | −2.80 | −0.73% | 0.00 cr | 82.5% | ₹0 cr |
| 06 Aug '26 | 380.35 | 381.90 | 371.60 | 381.85 | +0.35 | +0.09% | 0.00 cr | 96.1% | ₹0 cr |
| 05 Aug '26 | 376.45 | 382.00 | 373.50 | 381.50 | +6.90 | +1.84% | 0.00 cr | 98.7% | ₹0 cr |
| 04 Aug '26 | 375.85 | 378.80 | 366.15 | 374.60 | +0.60 | +0.16% | 0.00 cr | 81.7% | ₹0 cr |
| 03 Aug '26 | 375.05 | 382.75 | 371.35 | 374.00 | −2.30 | −0.61% | 0.00 cr | 80.9% | ₹0 cr |
| 31 Jul '26 | 379.50 | 389.85 | 375.50 | 376.30 | −2.30 | −0.61% | 0.00 cr | 91.4% | ₹0 cr |
| 30 Jul '26 | 380.85 | 387.85 | 375.00 | 378.60 | −9.55 | −2.46% | 0.00 cr | 96.5% | ₹0 cr |
| 29 Jul '26 | 375.15 | 390.00 | 367.50 | 388.15 | +13.00 | +3.47% | 0.00 cr | 82.5% | ₹0 cr |
| 28 Jul '26 | 378.75 | 378.75 | 364.35 | 375.15 | +0.55 | +0.15% | 0.00 cr | 76.4% | ₹0 cr |
| 27 Jul '26 | 369.35 | 375.95 | 366.00 | 374.60 | +5.25 | +1.42% | 0.00 cr | 83.2% | ₹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.
