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 | 419.90 | 419.90 | 406.95 | 406.95 | +8.90 | +2.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 438.00 | 438.00 | 388.95 | 398.05 | −11.45 | −2.80% | 0.00 cr | 64.9% | ₹0 cr |
| 02 Sep '26 | 413.05 | 413.05 | 396.95 | 409.50 | −1.50 | −0.36% | 0.00 cr | 61.4% | ₹0 cr |
| 01 Sep '26 | 428.80 | 428.80 | 407.55 | 411.00 | −4.00 | −0.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 437.00 | 437.00 | 402.95 | 415.00 | +14.50 | +3.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 429.00 | 429.00 | 397.80 | 400.50 | −14.50 | −3.49% | 0.00 cr | 53.0% | ₹0 cr |
| 27 Aug '26 | 440.70 | 440.70 | 393.95 | 415.00 | +0.00 | +0.00% | 0.00 cr | 40.6% | ₹0 cr |
| 26 Aug '26 | 405.00 | 425.05 | 396.95 | 415.00 | +10.00 | +2.47% | 0.00 cr | 68.8% | ₹1 cr |
| 25 Aug '26 | 397.00 | 408.75 | 380.00 | 405.00 | +10.00 | +2.53% | 0.00 cr | 13.9% | ₹0 cr |
| 24 Aug '26 | 397.50 | 414.00 | 362.50 | 395.00 | +34.65 | +9.62% | 0.00 cr | 54.8% | ₹0 cr |
| 21 Aug '26 | 368.90 | 368.90 | 360.00 | 360.35 | −19.65 | −5.17% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 386.50 | 386.50 | 360.10 | 380.00 | −7.00 | −1.81% | 0.00 cr | 99.9% | ₹0 cr |
| 19 Aug '26 | 385.70 | 387.10 | 382.90 | 387.00 | +1.25 | +0.32% | 0.00 cr | 89.3% | ₹0 cr |
| 18 Aug '26 | 392.45 | 392.45 | 372.00 | 385.75 | −4.75 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 419.90 | 419.90 | 389.00 | 390.50 | −6.75 | −1.70% | 0.00 cr | 99.7% | ₹0 cr |
| 14 Aug '26 | 404.95 | 405.05 | 380.05 | 397.25 | −15.40 | −3.73% | 0.00 cr | 94.1% | ₹0 cr |
| 13 Aug '26 | 416.95 | 416.95 | 403.00 | 412.65 | −5.15 | −1.23% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 419.00 | 421.80 | 395.00 | 417.80 | −6.20 | −1.46% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 445.90 | 445.90 | 415.00 | 424.00 | −0.45 | −0.11% | 0.00 cr | 91.7% | ₹0 cr |
| 10 Aug '26 | 435.00 | 435.00 | 395.00 | 424.45 | +9.45 | +2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 414.95 | 427.90 | 406.00 | 415.00 | +0.05 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 416.45 | 416.45 | 405.00 | 414.95 | +18.30 | +4.61% | 0.01 cr | 100.0% | ₹3 cr |
| 05 Aug '26 | 396.65 | 396.65 | 396.65 | 396.65 | +18.85 | +4.99% | 0.02 cr | 100.0% | ₹6 cr |
| 04 Aug '26 | 377.75 | 377.80 | 377.75 | 377.80 | +17.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 359.85 | 359.85 | 359.85 | 359.85 | +17.11 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 342.74 | 342.74 | 342.74 | 342.74 | +16.32 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 326.42 | 326.42 | 326.42 | 326.42 | +15.54 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 310.88 | 310.88 | 310.88 | 310.88 | +14.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 281.99 | 296.08 | 281.99 | 296.08 | — | — | 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.
