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 | 393.50 | 393.90 | 381.00 | 393.90 | +18.75 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 357.30 | 375.15 | 357.30 | 375.15 | +17.85 | +5.00% | 0.00 cr | 86.0% | ₹0 cr |
| 02 Sep '26 | 358.95 | 362.70 | 350.00 | 357.30 | +11.85 | +3.43% | 0.00 cr | 65.8% | ₹0 cr |
| 01 Sep '26 | 344.80 | 345.45 | 343.95 | 345.45 | +16.45 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 329.00 | 329.00 | 317.05 | 329.00 | +15.65 | +4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 313.35 | 313.35 | 313.35 | 313.35 | +14.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 298.00 | 298.45 | 296.80 | 298.45 | +14.20 | +5.00% | 0.00 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 272.05 | 284.25 | 272.00 | 284.25 | +13.50 | +4.99% | 0.00 cr | 81.0% | ₹0 cr |
| 25 Aug '26 | 271.55 | 283.95 | 260.00 | 270.75 | −0.80 | −0.29% | 0.00 cr | 95.0% | ₹0 cr |
| 24 Aug '26 | 276.55 | 276.55 | 270.00 | 271.55 | +7.00 | +2.65% | 0.00 cr | 96.1% | ₹0 cr |
| 21 Aug '26 | 264.30 | 283.95 | 264.30 | 264.55 | −13.65 | −4.91% | 0.00 cr | 76.8% | ₹0 cr |
| 20 Aug '26 | 278.20 | 278.20 | 278.20 | 278.20 | −14.60 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 288.10 | 300.00 | 285.60 | 292.80 | −7.80 | −2.59% | 0.00 cr | 80.6% | ₹0 cr |
| 18 Aug '26 | 300.60 | 300.60 | 300.60 | 300.60 | −15.80 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 316.40 | 316.40 | 316.40 | 316.40 | −16.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 333.10 | 333.10 | 333.05 | 333.05 | −17.50 | −4.99% | 0.00 cr | 99.7% | ₹0 cr |
| 13 Aug '26 | 350.55 | 350.55 | 350.55 | 350.55 | −18.40 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 383.90 | 383.90 | 368.95 | 368.95 | −19.40 | −5.00% | 0.00 cr | 93.1% | ₹0 cr |
| 11 Aug '26 | 425.00 | 425.00 | 388.35 | 388.35 | −43.15 | −10.00% | 0.00 cr | 85.6% | ₹0 cr |
| 10 Aug '26 | 467.10 | 467.10 | 431.50 | 431.50 | −47.90 | −9.99% | 0.00 cr | 80.1% | ₹0 cr |
| 07 Aug '26 | 453.70 | 531.00 | 453.70 | 479.40 | −18.05 | −3.63% | 0.00 cr | 61.0% | ₹0 cr |
| 06 Aug '26 | 510.00 | 511.15 | 489.35 | 497.45 | −17.65 | −3.43% | 0.00 cr | 90.7% | ₹0 cr |
| 05 Aug '26 | 512.75 | 532.95 | 507.15 | 515.10 | −18.70 | −3.50% | 0.00 cr | 86.7% | ₹0 cr |
| 04 Aug '26 | 525.00 | 544.00 | 496.30 | 533.80 | +12.75 | +2.45% | 0.00 cr | 82.1% | ₹0 cr |
| 03 Aug '26 | 501.20 | 544.00 | 501.05 | 521.05 | −0.70 | −0.13% | 0.00 cr | 83.4% | ₹0 cr |
| 31 Jul '26 | 495.05 | 521.75 | 472.15 | 521.75 | +24.80 | +4.99% | 0.00 cr | 95.4% | ₹0 cr |
| 30 Jul '26 | 500.00 | 544.95 | 496.95 | 496.95 | −26.15 | −5.00% | 0.00 cr | 84.4% | ₹0 cr |
| 29 Jul '26 | 521.80 | 558.00 | 521.45 | 523.10 | −25.75 | −4.69% | 0.00 cr | 80.5% | ₹0 cr |
| 28 Jul '26 | 523.85 | 550.00 | 497.70 | 548.85 | +25.00 | +4.77% | 0.00 cr | 88.2% | ₹0 cr |
| 27 Jul '26 | 555.00 | 565.00 | 523.35 | 523.85 | −27.00 | −4.90% | 0.00 cr | 82.9% | ₹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.
