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 | 372.00 | 392.35 | 372.00 | 392.35 | +18.65 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 373.70 | 373.70 | 373.70 | 373.70 | +17.75 | +4.99% | 0.00 cr | 99.7% | ₹0 cr |
| 02 Sep '26 | 355.00 | 355.95 | 355.00 | 355.95 | +16.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 339.00 | 339.00 | 339.00 | 339.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 338.30 | 339.00 | 338.30 | 339.00 | −1.00 | −0.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 340.00 | 340.00 | 340.00 | 340.00 | −0.95 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 339.25 | 340.95 | 339.25 | 340.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 323.00 | 340.95 | 323.00 | 340.95 | +2.05 | +0.60% | 0.00 cr | 87.0% | ₹0 cr |
| 25 Aug '26 | 340.05 | 340.10 | 338.90 | 338.90 | −17.80 | −4.99% | 0.00 cr | 79.2% | ₹0 cr |
| 24 Aug '26 | 355.95 | 356.90 | 355.95 | 356.70 | +16.75 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 325.00 | 339.95 | 325.00 | 339.95 | +11.90 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 327.75 | 328.05 | 327.75 | 328.05 | −16.95 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 344.95 | 345.00 | 344.90 | 345.00 | +0.10 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 323.00 | 344.95 | 323.00 | 344.90 | +9.75 | +2.91% | 0.00 cr | 99.3% | ₹0 cr |
| 11 Aug '26 | 319.20 | 335.15 | 319.20 | 335.15 | +15.95 | +5.00% | 0.00 cr | 86.7% | ₹0 cr |
| 10 Aug '26 | 304.00 | 319.20 | 304.00 | 319.20 | +15.20 | +5.00% | 0.00 cr | 92.3% | ₹0 cr |
| 07 Aug '26 | 303.90 | 304.00 | 303.90 | 304.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 319.70 | 319.70 | 304.00 | 304.00 | −15.80 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 307.40 | 319.85 | 301.00 | 319.80 | +3.60 | +1.14% | 0.00 cr | 99.7% | ₹0 cr |
| 04 Aug '26 | 320.00 | 320.00 | 316.20 | 316.20 | −15.85 | −4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 359.85 | 359.85 | 331.85 | 332.05 | −17.25 | −4.94% | 0.00 cr | 94.1% | ₹0 cr |
| 31 Jul '26 | 349.30 | 349.30 | 349.30 | 349.30 | −0.05 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 336.40 | 357.95 | 336.40 | 349.35 | −4.75 | −1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 362.50 | 362.50 | 344.70 | 354.10 | −8.70 | −2.40% | 0.00 cr | 75.2% | ₹0 cr |
| 22 Jul '26 | 346.80 | 362.80 | 346.80 | 362.80 | −2.25 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 367.35 | 367.35 | 349.90 | 365.05 | +15.15 | +4.33% | 0.00 cr | 90.3% | ₹0 cr |
| 20 Jul '26 | 349.90 | 349.90 | 349.90 | 349.90 | +16.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 333.25 | 333.25 | 333.25 | 333.25 | +15.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 318.00 | 318.00 | 287.90 | 317.40 | +14.35 | +4.74% | 0.00 cr | 51.7% | ₹0 cr |
| 15 Jul '26 | 333.95 | 333.95 | 303.05 | 303.05 | −15.95 | −5.00% | 0.00 cr | 70.8% | ₹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.
