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 | 427.25 | 434.90 | 427.25 | 429.35 | +0.30 | +0.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 431.65 | 431.80 | 427.10 | 429.05 | +3.75 | +0.88% | 0.00 cr | 92.6% | ₹0 cr |
| 02 Sep '26 | 434.95 | 434.95 | 425.00 | 425.30 | −3.90 | −0.91% | 0.00 cr | 91.6% | ₹0 cr |
| 01 Sep '26 | 430.00 | 435.15 | 429.00 | 429.20 | −0.80 | −0.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 436.50 | 436.50 | 429.00 | 430.00 | −1.40 | −0.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 430.00 | 432.80 | 429.00 | 431.40 | +3.95 | +0.92% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Aug '26 | 425.25 | 431.70 | 425.25 | 427.45 | −0.80 | −0.19% | 0.00 cr | 96.8% | ₹0 cr |
| 26 Aug '26 | 432.60 | 432.60 | 425.00 | 428.25 | +1.35 | +0.32% | 0.00 cr | 92.5% | ₹0 cr |
| 25 Aug '26 | 436.75 | 436.75 | 424.00 | 426.90 | −8.45 | −1.94% | 0.00 cr | 87.7% | ₹0 cr |
| 24 Aug '26 | 439.70 | 439.70 | 429.60 | 435.35 | +0.65 | +0.15% | 0.00 cr | 74.7% | ₹0 cr |
| 21 Aug '26 | 434.95 | 437.00 | 431.10 | 434.70 | −0.25 | −0.06% | 0.00 cr | 91.7% | ₹0 cr |
| 20 Aug '26 | 439.00 | 439.90 | 433.65 | 434.95 | +1.65 | +0.38% | 0.00 cr | 82.9% | ₹0 cr |
| 19 Aug '26 | 438.20 | 439.75 | 432.00 | 433.30 | −8.40 | −1.90% | 0.00 cr | 90.7% | ₹0 cr |
| 18 Aug '26 | 440.00 | 444.55 | 438.00 | 441.70 | +4.05 | +0.93% | 0.00 cr | 82.5% | ₹0 cr |
| 17 Aug '26 | 450.00 | 461.00 | 430.20 | 437.65 | −16.30 | −3.59% | 0.00 cr | 89.4% | ₹0 cr |
| 14 Aug '26 | 461.00 | 461.10 | 441.00 | 453.95 | −12.65 | −2.71% | 0.00 cr | 89.9% | ₹0 cr |
| 13 Aug '26 | 463.25 | 468.95 | 463.20 | 466.60 | +3.85 | +0.83% | 0.00 cr | 96.6% | ₹0 cr |
| 12 Aug '26 | 468.00 | 469.95 | 461.30 | 462.75 | −5.55 | −1.19% | 0.00 cr | 90.6% | ₹0 cr |
| 11 Aug '26 | 465.00 | 470.00 | 462.10 | 468.30 | −0.40 | −0.09% | 0.00 cr | 66.4% | ₹0 cr |
| 10 Aug '26 | 468.50 | 469.80 | 463.05 | 468.70 | +4.65 | +1.00% | 0.00 cr | 93.7% | ₹0 cr |
| 07 Aug '26 | 465.20 | 466.40 | 462.00 | 464.05 | +1.80 | +0.39% | 0.00 cr | 66.2% | ₹0 cr |
| 06 Aug '26 | 469.00 | 469.00 | 459.25 | 462.25 | −2.55 | −0.55% | 0.00 cr | 66.9% | ₹0 cr |
| 05 Aug '26 | 465.95 | 465.95 | 462.00 | 464.80 | +1.50 | +0.32% | 0.00 cr | 72.9% | ₹0 cr |
| 04 Aug '26 | 462.50 | 463.75 | 460.00 | 463.30 | −0.90 | −0.19% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 466.65 | 466.65 | 460.10 | 464.20 | +3.50 | +0.76% | 0.00 cr | 96.0% | ₹0 cr |
| 31 Jul '26 | 463.95 | 463.95 | 454.30 | 460.70 | +1.75 | +0.38% | 0.00 cr | 75.2% | ₹0 cr |
| 30 Jul '26 | 460.15 | 462.95 | 455.10 | 458.95 | +0.90 | +0.20% | 0.00 cr | 90.4% | ₹0 cr |
| 29 Jul '26 | 460.05 | 464.45 | 457.05 | 458.05 | +0.00 | +0.00% | 0.00 cr | 92.0% | ₹0 cr |
| 28 Jul '26 | 462.70 | 462.70 | 456.10 | 458.05 | −1.05 | −0.23% | 0.00 cr | 85.0% | ₹0 cr |
| 27 Jul '26 | 462.50 | 462.80 | 454.20 | 459.10 | +0.45 | +0.10% | 0.00 cr | 77.3% | ₹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.
