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 | 307.00 | 334.95 | 307.00 | 307.00 | −16.15 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 323.15 | 323.15 | 323.15 | 323.15 | −17.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 340.15 | 340.15 | 340.15 | 340.15 | −17.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 369.35 | 383.80 | 358.05 | 358.05 | −18.80 | −4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 364.00 | 399.90 | 362.90 | 376.85 | −5.15 | −1.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 379.05 | 418.85 | 379.05 | 382.00 | −16.95 | −4.25% | 0.00 cr | 83.2% | ₹0 cr |
| 27 Aug '26 | 399.00 | 399.00 | 398.95 | 398.95 | −20.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 442.10 | 442.10 | 419.90 | 419.90 | −22.05 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 411.00 | 442.10 | 400.00 | 441.95 | +20.90 | +4.96% | 0.00 cr | 86.9% | ₹0 cr |
| 24 Aug '26 | 421.50 | 442.00 | 421.05 | 421.05 | −22.15 | −5.00% | 0.00 cr | 94.2% | ₹0 cr |
| 21 Aug '26 | 457.50 | 462.15 | 443.20 | 443.20 | −23.30 | −4.99% | 0.00 cr | 76.7% | ₹0 cr |
| 20 Aug '26 | 490.00 | 502.50 | 456.55 | 466.50 | −14.05 | −2.92% | 0.00 cr | 57.9% | ₹0 cr |
| 19 Aug '26 | 505.00 | 506.00 | 480.00 | 480.55 | −1.75 | −0.36% | 0.00 cr | 87.8% | ₹0 cr |
| 18 Aug '26 | 524.55 | 524.55 | 478.60 | 482.30 | −20.45 | −4.07% | 0.00 cr | 81.8% | ₹0 cr |
| 17 Aug '26 | 517.50 | 540.90 | 496.20 | 502.75 | −19.55 | −3.74% | 0.00 cr | 79.3% | ₹0 cr |
| 14 Aug '26 | 525.90 | 546.95 | 517.50 | 522.30 | +1.30 | +0.25% | 0.00 cr | 80.2% | ₹0 cr |
| 13 Aug '26 | 518.45 | 536.90 | 492.55 | 521.00 | +2.55 | +0.49% | 0.00 cr | 94.0% | ₹0 cr |
| 12 Aug '26 | 518.45 | 571.80 | 518.45 | 518.45 | −27.25 | −4.99% | 0.00 cr | 82.0% | ₹0 cr |
| 11 Aug '26 | 562.25 | 562.25 | 545.70 | 545.70 | −28.70 | −5.00% | 0.00 cr | 90.5% | ₹0 cr |
| 10 Aug '26 | 597.70 | 597.70 | 562.25 | 574.40 | −17.40 | −2.94% | 0.00 cr | 81.8% | ₹0 cr |
| 07 Aug '26 | 606.00 | 606.00 | 573.00 | 591.80 | −11.00 | −1.82% | 0.00 cr | 91.6% | ₹0 cr |
| 06 Aug '26 | 616.20 | 625.65 | 586.00 | 602.80 | +6.90 | +1.16% | 0.00 cr | 83.4% | ₹0 cr |
| 05 Aug '26 | 645.00 | 645.00 | 586.70 | 595.90 | −20.75 | −3.36% | 0.00 cr | 48.5% | ₹0 cr |
| 04 Aug '26 | 587.80 | 617.10 | 587.80 | 616.65 | +28.85 | +4.91% | 0.00 cr | 80.7% | ₹0 cr |
| 03 Aug '26 | 578.00 | 588.00 | 570.60 | 587.80 | +27.75 | +4.95% | 0.00 cr | 73.0% | ₹0 cr |
| 31 Jul '26 | 537.15 | 560.05 | 537.15 | 560.05 | +26.65 | +5.00% | 0.00 cr | 84.8% | ₹0 cr |
| 30 Jul '26 | 515.85 | 533.40 | 500.55 | 533.40 | +25.40 | +5.00% | 0.00 cr | 84.6% | ₹0 cr |
| 29 Jul '26 | 508.00 | 509.50 | 481.00 | 508.00 | +16.40 | +3.34% | 0.00 cr | 65.5% | ₹0 cr |
| 28 Jul '26 | 490.00 | 509.00 | 476.10 | 491.60 | −6.10 | −1.23% | 0.00 cr | 79.3% | ₹0 cr |
| 27 Jul '26 | 488.00 | 529.80 | 488.00 | 497.70 | −15.80 | −3.08% | 0.00 cr | 51.2% | ₹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.
