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 | 323.40 | 339.50 | 323.40 | 339.50 | +16.15 | +4.99% | 0.01 cr | — | ₹2 cr |
| 03 Sep '26 | 310.00 | 323.40 | 296.15 | 323.35 | +15.35 | +4.98% | 0.00 cr | 77.8% | ₹0 cr |
| 02 Sep '26 | 316.00 | 316.00 | 306.20 | 308.00 | −9.70 | −3.05% | 0.00 cr | 80.7% | ₹0 cr |
| 01 Sep '26 | 325.00 | 325.00 | 317.05 | 317.70 | −9.30 | −2.84% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 331.00 | 333.95 | 320.15 | 327.00 | −4.50 | −1.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 330.90 | 333.00 | 330.00 | 331.50 | +0.60 | +0.18% | 0.00 cr | 96.1% | ₹0 cr |
| 27 Aug '26 | 330.05 | 334.80 | 325.25 | 330.90 | +0.90 | +0.27% | 0.00 cr | 73.3% | ₹0 cr |
| 26 Aug '26 | 330.90 | 340.00 | 325.00 | 330.00 | −0.90 | −0.27% | 0.00 cr | 77.3% | ₹0 cr |
| 25 Aug '26 | 336.00 | 348.00 | 326.50 | 330.90 | −6.80 | −2.01% | 0.00 cr | 85.1% | ₹0 cr |
| 24 Aug '26 | 348.00 | 351.75 | 332.00 | 337.70 | −10.95 | −3.14% | 0.00 cr | 84.3% | ₹0 cr |
| 21 Aug '26 | 351.50 | 352.00 | 340.25 | 348.65 | +10.75 | +3.18% | 0.00 cr | 81.3% | ₹0 cr |
| 20 Aug '26 | 340.45 | 350.00 | 331.10 | 337.90 | −2.55 | −0.75% | 0.00 cr | 80.7% | ₹0 cr |
| 19 Aug '26 | 343.00 | 372.95 | 337.80 | 340.45 | −15.10 | −4.25% | 0.00 cr | 81.9% | ₹0 cr |
| 18 Aug '26 | 332.55 | 355.55 | 330.00 | 355.55 | +16.90 | +4.99% | 0.00 cr | 90.1% | ₹0 cr |
| 17 Aug '26 | 330.00 | 339.90 | 330.00 | 338.65 | −1.35 | −0.40% | 0.00 cr | 77.0% | ₹0 cr |
| 14 Aug '26 | 341.00 | 349.70 | 340.00 | 340.00 | −3.95 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 364.00 | 364.00 | 338.20 | 343.95 | −11.25 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 361.00 | 365.00 | 340.15 | 355.20 | +2.90 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 367.00 | 367.00 | 348.65 | 352.30 | −14.70 | −4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 374.95 | 374.95 | 365.00 | 367.00 | −4.00 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 379.00 | 379.00 | 365.05 | 371.00 | −12.00 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 377.00 | 384.40 | 375.00 | 383.00 | +4.05 | +1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 383.00 | 392.80 | 375.15 | 378.95 | −4.05 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 376.20 | 383.85 | 374.05 | 383.00 | +6.80 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 386.50 | 392.70 | 364.00 | 376.20 | −5.80 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 386.95 | 386.95 | 376.00 | 382.00 | +7.00 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 389.45 | 389.45 | 371.00 | 375.00 | −10.60 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 391.95 | 392.00 | 382.00 | 385.60 | +10.90 | +2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 385.60 | 391.55 | 370.00 | 374.70 | −10.90 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 397.50 | 397.50 | 380.50 | 385.60 | −6.00 | −1.53% | 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.
