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 | 314.80 | 314.80 | 314.80 | 314.80 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 290.00 | 314.85 | 290.00 | 314.80 | +9.80 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 290.00 | 305.00 | 289.80 | 305.00 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 305.05 | 305.05 | 305.05 | 305.05 | −16.05 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 338.00 | 338.00 | 321.10 | 321.10 | −16.90 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 323.95 | 340.00 | 307.80 | 338.00 | +14.05 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 324.00 | 341.00 | 323.95 | 323.95 | −17.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 341.00 | 341.00 | 341.00 | 341.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 327.00 | 341.00 | 312.60 | 341.00 | +11.95 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 350.00 | 350.00 | 329.05 | 329.05 | −15.95 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 328.70 | 345.00 | 319.00 | 345.00 | +16.30 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 328.70 | 328.70 | 328.70 | 328.70 | −0.10 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 329.00 | 345.90 | 328.65 | 328.80 | −17.10 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 313.35 | 345.95 | 313.35 | 345.90 | +16.10 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 331.00 | 331.00 | 329.80 | 329.80 | −17.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 347.15 | 363.00 | 347.15 | 347.15 | −18.25 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 364.00 | 365.40 | 362.80 | 365.40 | +17.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 345.00 | 348.00 | 345.00 | 348.00 | +16.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 331.50 | 331.50 | 301.00 | 331.45 | +15.35 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 291.00 | 316.10 | 286.00 | 316.10 | +15.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 321.65 | 331.05 | 300.50 | 301.05 | −14.25 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 312.95 | 329.40 | 312.95 | 315.30 | −14.10 | −4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 329.40 | 329.40 | 329.40 | 329.40 | −17.30 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 346.70 | 363.70 | 346.70 | 346.70 | −18.20 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 336.30 | 365.65 | 336.30 | 364.90 | +10.95 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 361.95 | 361.95 | 329.35 | 353.95 | +9.20 | +2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 344.75 | 344.75 | 320.00 | 344.75 | +16.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 328.35 | 328.35 | 328.35 | 328.35 | +15.60 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 312.75 | 312.75 | 312.75 | 312.75 | +14.85 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 269.60 | 297.90 | 269.60 | 297.90 | +14.15 | +4.99% | 0.00 cr | 100.0% | ₹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.
