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 | 320.00 | 343.95 | 315.05 | 340.45 | +24.80 | +7.86% | 0.02 cr | — | ₹8 cr |
| 03 Sep '26 | 313.00 | 320.00 | 309.50 | 315.65 | +5.30 | +1.71% | 0.02 cr | 71.4% | ₹5 cr |
| 02 Sep '26 | 309.00 | 316.00 | 304.05 | 310.35 | +1.00 | +0.32% | 0.02 cr | 65.9% | ₹7 cr |
| 01 Sep '26 | 313.10 | 316.70 | 303.30 | 309.35 | −8.20 | −2.58% | 0.01 cr | — | ₹3 cr |
| 31 Aug '26 | 307.00 | 325.00 | 306.15 | 317.55 | +2.90 | +0.92% | 0.01 cr | — | ₹4 cr |
| 28 Aug '26 | 323.95 | 325.00 | 310.00 | 314.65 | −5.05 | −1.58% | 0.02 cr | 63.3% | ₹5 cr |
| 27 Aug '26 | 327.70 | 330.50 | 317.05 | 319.70 | −8.00 | −2.44% | 0.01 cr | 80.0% | ₹2 cr |
| 26 Aug '26 | 341.05 | 341.05 | 325.25 | 327.70 | −17.40 | −5.04% | 0.01 cr | 60.8% | ₹4 cr |
| 25 Aug '26 | 335.00 | 353.25 | 330.00 | 345.10 | +11.35 | +3.40% | 0.01 cr | 61.1% | ₹4 cr |
| 24 Aug '26 | 353.00 | 363.00 | 331.00 | 333.75 | −7.55 | −2.21% | 0.02 cr | 63.1% | ₹8 cr |
| 21 Aug '26 | 303.00 | 350.90 | 300.05 | 341.30 | +36.50 | +11.98% | 0.04 cr | 55.3% | ₹12 cr |
| 20 Aug '26 | 308.10 | 318.00 | 303.05 | 304.80 | −3.30 | −1.07% | 0.01 cr | 64.7% | ₹4 cr |
| 19 Aug '26 | 322.50 | 322.50 | 306.55 | 308.10 | −19.60 | −5.98% | 0.02 cr | 69.8% | ₹7 cr |
| 18 Aug '26 | 321.00 | 330.00 | 320.00 | 327.70 | +3.40 | +1.05% | 0.01 cr | 60.3% | ₹2 cr |
| 17 Aug '26 | 338.00 | 344.00 | 318.00 | 324.30 | −6.75 | −2.04% | 0.01 cr | 71.0% | ₹5 cr |
| 14 Aug '26 | 334.30 | 336.80 | 326.65 | 331.05 | +1.50 | +0.46% | 0.01 cr | 64.5% | ₹2 cr |
| 13 Aug '26 | 334.00 | 336.10 | 328.00 | 329.55 | −6.60 | −1.96% | 0.01 cr | 70.7% | ₹3 cr |
| 12 Aug '26 | 343.95 | 343.95 | 332.20 | 336.15 | −1.50 | −0.44% | 0.01 cr | 61.4% | ₹2 cr |
| 11 Aug '26 | 334.50 | 344.85 | 331.00 | 337.65 | +3.35 | +1.00% | 0.01 cr | 63.4% | ₹4 cr |
| 10 Aug '26 | 351.00 | 354.00 | 333.00 | 334.30 | −18.45 | −5.23% | 0.02 cr | 65.8% | ₹8 cr |
| 07 Aug '26 | 370.05 | 370.05 | 351.00 | 352.75 | −26.10 | −6.89% | 0.01 cr | 56.1% | ₹3 cr |
| 06 Aug '26 | 371.90 | 380.00 | 371.90 | 378.85 | +11.90 | +3.24% | 0.01 cr | 76.0% | ₹3 cr |
| 05 Aug '26 | 337.00 | 372.00 | 337.00 | 366.95 | +30.50 | +9.07% | 0.02 cr | 63.8% | ₹6 cr |
| 04 Aug '26 | 333.00 | 345.00 | 328.00 | 336.45 | +0.95 | +0.28% | 0.01 cr | 65.7% | ₹2 cr |
| 03 Aug '26 | 345.00 | 349.70 | 333.05 | 335.50 | −8.70 | −2.53% | 0.01 cr | 75.0% | ₹4 cr |
| 31 Jul '26 | 345.00 | 349.00 | 342.65 | 344.20 | −0.10 | −0.03% | 0.00 cr | 73.7% | ₹1 cr |
| 30 Jul '26 | 350.30 | 354.05 | 342.95 | 344.30 | −6.00 | −1.71% | 0.01 cr | 49.2% | ₹2 cr |
| 29 Jul '26 | 353.35 | 361.95 | 348.55 | 350.30 | +4.20 | +1.21% | 0.01 cr | 50.6% | ₹3 cr |
| 28 Jul '26 | 352.00 | 354.90 | 344.00 | 346.10 | −5.40 | −1.54% | 0.01 cr | 70.3% | ₹3 cr |
| 27 Jul '26 | 366.00 | 372.95 | 350.00 | 351.50 | −14.15 | −3.87% | 0.01 cr | 65.6% | ₹3 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.
