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 | 315.00 | 324.55 | 311.00 | 324.55 | +15.45 | +5.00% | 0.01 cr | — | ₹3 cr |
| 03 Sep '26 | 309.00 | 309.10 | 300.05 | 309.10 | −4.95 | −1.58% | 0.00 cr | 66.7% | ₹0 cr |
| 02 Sep '26 | 329.95 | 334.40 | 314.00 | 314.05 | −7.15 | −2.23% | 0.00 cr | 77.8% | ₹0 cr |
| 01 Sep '26 | 298.50 | 322.35 | 298.50 | 321.20 | +14.20 | +4.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 310.00 | 310.00 | 307.00 | 307.00 | −15.00 | −4.66% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 322.00 | 325.00 | 321.85 | 322.00 | −16.75 | −4.94% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Aug '26 | 338.75 | 344.00 | 338.75 | 338.75 | −17.80 | −4.99% | 0.00 cr | 85.0% | ₹0 cr |
| 26 Aug '26 | 381.65 | 382.00 | 345.70 | 356.55 | −7.30 | −2.01% | 0.00 cr | 90.9% | ₹0 cr |
| 25 Aug '26 | 353.50 | 369.00 | 353.50 | 363.85 | +11.65 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 335.50 | 352.20 | 335.00 | 352.20 | +16.75 | +4.99% | 0.00 cr | 88.0% | ₹1 cr |
| 21 Aug '26 | 335.45 | 335.45 | 328.00 | 335.45 | +15.95 | +4.99% | 0.00 cr | 80.0% | ₹0 cr |
| 20 Aug '26 | 305.00 | 320.25 | 305.00 | 319.50 | +14.50 | +4.75% | 0.00 cr | 78.6% | ₹0 cr |
| 19 Aug '26 | 296.00 | 306.95 | 296.00 | 305.00 | +8.80 | +2.97% | 0.00 cr | 89.5% | ₹0 cr |
| 18 Aug '26 | 286.05 | 313.00 | 286.05 | 296.20 | −1.90 | −0.64% | 0.00 cr | 73.0% | ₹1 cr |
| 17 Aug '26 | 309.00 | 309.00 | 298.10 | 298.10 | −15.65 | −4.99% | 0.00 cr | 73.4% | ₹1 cr |
| 14 Aug '26 | 319.00 | 325.00 | 308.50 | 313.75 | −9.40 | −2.91% | 0.00 cr | 69.6% | ₹0 cr |
| 13 Aug '26 | 352.00 | 352.00 | 322.80 | 323.15 | −35.50 | −9.90% | 0.00 cr | 62.5% | ₹1 cr |
| 12 Aug '26 | 400.95 | 400.95 | 358.65 | 358.65 | −39.85 | −10.00% | 0.01 cr | 68.7% | ₹3 cr |
| 11 Aug '26 | 392.00 | 399.00 | 390.00 | 398.50 | +10.90 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 408.00 | 412.10 | 380.05 | 387.60 | −19.95 | −4.90% | 0.00 cr | 60.0% | ₹1 cr |
| 07 Aug '26 | 386.50 | 414.00 | 380.55 | 407.55 | +7.00 | +1.75% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 419.90 | 419.90 | 398.95 | 400.55 | −19.35 | −4.61% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 419.90 | 419.90 | 419.90 | 419.90 | −22.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 427.60 | 442.00 | 419.90 | 442.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 427.50 | 442.00 | 427.50 | 442.00 | +14.50 | +3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 459.95 | 460.00 | 427.50 | 427.50 | −22.50 | −5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 450.00 | 450.00 | 450.00 | 450.00 | −8.40 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 443.00 | 465.15 | 430.00 | 458.40 | +15.35 | +3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 448.00 | 460.50 | 442.10 | 443.05 | −22.30 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 499.90 | 499.90 | 465.35 | 465.35 | −24.45 | −4.99% | 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.
