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 | 440.00 | 451.60 | 432.60 | 437.70 | +7.60 | +1.77% | 0.01 cr | — | ₹3 cr |
| 03 Sep '26 | 412.00 | 430.50 | 402.65 | 430.10 | +20.10 | +4.90% | 0.00 cr | 77.7% | ₹2 cr |
| 02 Sep '26 | 402.05 | 423.00 | 396.00 | 410.00 | −6.70 | −1.61% | 0.01 cr | 65.4% | ₹3 cr |
| 01 Sep '26 | 439.00 | 440.00 | 416.20 | 416.70 | −21.40 | −4.88% | 0.01 cr | — | ₹4 cr |
| 31 Aug '26 | 440.00 | 447.10 | 433.50 | 438.10 | +12.25 | +2.88% | 0.01 cr | — | ₹6 cr |
| 28 Aug '26 | 425.85 | 425.85 | 425.85 | 425.85 | +20.25 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 380.00 | 405.60 | 380.00 | 405.60 | +19.30 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 26 Aug '26 | 395.00 | 404.55 | 386.30 | 386.30 | −20.30 | −4.99% | 0.01 cr | 100.0% | ₹3 cr |
| 25 Aug '26 | 412.50 | 424.45 | 405.40 | 406.60 | −20.10 | −4.71% | 0.01 cr | 100.0% | ₹4 cr |
| 24 Aug '26 | 442.00 | 448.85 | 426.70 | 426.70 | −22.45 | −5.00% | 0.01 cr | 100.0% | ₹3 cr |
| 21 Aug '26 | 474.00 | 474.00 | 442.30 | 449.15 | −12.40 | −2.69% | 0.00 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 439.60 | 461.55 | 439.60 | 461.55 | +21.95 | +4.99% | 0.00 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 450.80 | 454.95 | 437.00 | 439.60 | −15.20 | −3.34% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 458.00 | 463.45 | 450.00 | 454.80 | −8.60 | −1.86% | 0.00 cr | 100.0% | ₹2 cr |
| 17 Aug '26 | 450.00 | 475.00 | 450.00 | 463.40 | −3.10 | −0.66% | 0.00 cr | 100.0% | ₹2 cr |
| 14 Aug '26 | 464.90 | 475.00 | 450.20 | 466.50 | +3.40 | +0.73% | 0.00 cr | 100.0% | ₹2 cr |
| 13 Aug '26 | 483.00 | 498.00 | 460.05 | 463.10 | −20.70 | −4.28% | 0.01 cr | 100.0% | ₹3 cr |
| 12 Aug '26 | 463.00 | 489.00 | 455.00 | 483.80 | +13.85 | +2.95% | 0.01 cr | 100.0% | ₹3 cr |
| 11 Aug '26 | 472.05 | 483.00 | 467.00 | 469.95 | −21.60 | −4.39% | 0.02 cr | 100.0% | ₹8 cr |
| 10 Aug '26 | 515.00 | 515.00 | 491.55 | 491.55 | −25.85 | −5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 07 Aug '26 | 525.00 | 529.00 | 511.00 | 517.40 | −15.40 | −2.89% | 0.01 cr | 100.0% | ₹3 cr |
| 06 Aug '26 | 532.80 | 532.80 | 532.80 | 532.80 | +25.35 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 05 Aug '26 | 498.00 | 507.45 | 497.90 | 507.45 | +24.15 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 460.00 | 484.65 | 450.00 | 483.30 | +21.70 | +4.70% | 0.01 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 483.00 | 483.00 | 460.00 | 461.60 | −12.45 | −2.63% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 445.00 | 474.05 | 431.30 | 474.05 | +22.55 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 477.00 | 479.40 | 448.10 | 451.50 | −20.15 | −4.27% | 0.00 cr | 100.0% | ₹2 cr |
| 29 Jul '26 | 490.00 | 495.00 | 461.60 | 471.65 | −9.70 | −2.02% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 499.90 | 499.90 | 478.25 | 481.35 | −19.95 | −3.98% | 0.00 cr | 100.0% | ₹2 cr |
| 27 Jul '26 | 506.60 | 507.00 | 495.40 | 501.30 | +8.40 | +1.70% | 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.
