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 | 319.80 | 307.00 | 313.00 | +3.55 | +1.15% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 315.30 | 320.00 | 306.80 | 309.45 | −8.55 | −2.69% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 320.00 | 326.95 | 318.00 | 318.00 | −2.50 | −0.78% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 329.00 | 329.00 | 320.00 | 320.50 | −8.50 | −2.58% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 325.00 | 335.00 | 325.00 | 329.00 | +0.90 | +0.27% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 328.80 | 332.00 | 322.00 | 328.10 | −0.70 | −0.21% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 345.00 | 347.00 | 325.20 | 328.80 | −13.50 | −3.94% | 0.01 cr | 100.0% | ₹2 cr |
| 26 Aug '26 | 346.50 | 369.50 | 338.00 | 342.30 | −11.55 | −3.26% | 0.01 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 340.00 | 353.85 | 332.50 | 353.85 | +16.85 | +5.00% | 0.01 cr | 100.0% | ₹4 cr |
| 24 Aug '26 | 348.50 | 351.00 | 328.00 | 337.00 | −1.00 | −0.30% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 329.95 | 338.00 | 329.95 | 338.00 | +16.05 | +4.99% | 0.01 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 309.00 | 321.95 | 309.00 | 321.95 | +15.30 | +4.99% | 0.01 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 310.00 | 310.00 | 303.90 | 306.65 | −5.85 | −1.87% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 315.00 | 316.55 | 306.00 | 312.50 | +0.50 | +0.16% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 324.00 | 325.00 | 303.45 | 312.00 | −7.40 | −2.32% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 315.05 | 326.95 | 312.10 | 319.40 | −4.30 | −1.33% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 328.00 | 332.00 | 320.00 | 323.70 | +2.85 | +0.89% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 329.50 | 343.00 | 315.10 | 320.85 | −10.80 | −3.26% | 0.01 cr | 100.0% | ₹3 cr |
| 11 Aug '26 | 326.70 | 343.50 | 311.25 | 331.65 | +4.05 | +1.24% | 0.01 cr | 100.0% | ₹4 cr |
| 10 Aug '26 | 313.10 | 327.60 | 305.05 | 327.60 | +15.60 | +5.00% | 0.01 cr | 100.0% | ₹5 cr |
| 07 Aug '26 | 299.00 | 315.50 | 295.00 | 312.00 | +11.50 | +3.83% | 0.01 cr | 100.0% | ₹2 cr |
| 06 Aug '26 | 309.00 | 319.70 | 297.50 | 300.50 | −4.90 | −1.60% | 0.01 cr | 100.0% | ₹3 cr |
| 05 Aug '26 | 305.40 | 305.40 | 305.40 | 305.40 | +14.50 | +4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 279.85 | 291.20 | 279.85 | 290.90 | +13.55 | +4.89% | 0.01 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 278.55 | 278.55 | 270.10 | 277.35 | −2.15 | −0.77% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 279.00 | 279.50 | 273.00 | 279.50 | +13.30 | +5.00% | 0.01 cr | 100.0% | ₹3 cr |
| 30 Jul '26 | 261.00 | 266.20 | 258.00 | 266.20 | +12.65 | +4.99% | 0.01 cr | 100.0% | ₹3 cr |
| 29 Jul '26 | 248.00 | 255.00 | 246.00 | 253.55 | +5.55 | +2.24% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 245.15 | 249.90 | 244.00 | 248.00 | +6.70 | +2.78% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 243.10 | 245.00 | 240.00 | 241.30 | −8.70 | −3.48% | 0.00 cr | 100.0% | ₹1 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.
