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 | 464.00 | 488.00 | 460.00 | 487.40 | +22.70 | +4.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 420.00 | 468.20 | 414.50 | 464.70 | +40.65 | +9.59% | 0.00 cr | 81.5% | ₹1 cr |
| 02 Sep '26 | 425.95 | 425.95 | 412.00 | 424.05 | +1.75 | +0.41% | 0.00 cr | 83.1% | ₹0 cr |
| 01 Sep '26 | 434.00 | 434.00 | 420.00 | 422.30 | −5.75 | −1.34% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 433.85 | 433.85 | 420.95 | 428.05 | −0.45 | −0.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 431.80 | 439.00 | 425.00 | 428.50 | −7.95 | −1.82% | 0.00 cr | 70.7% | ₹0 cr |
| 27 Aug '26 | 435.00 | 444.95 | 430.00 | 436.45 | −3.10 | −0.71% | 0.00 cr | 65.7% | ₹0 cr |
| 26 Aug '26 | 433.00 | 448.95 | 426.00 | 439.55 | +8.40 | +1.95% | 0.00 cr | 80.6% | ₹0 cr |
| 25 Aug '26 | 423.00 | 440.00 | 415.00 | 431.15 | +0.70 | +0.16% | 0.00 cr | 74.3% | ₹0 cr |
| 24 Aug '26 | 432.85 | 446.95 | 421.30 | 430.45 | −11.30 | −2.56% | 0.00 cr | 67.0% | ₹0 cr |
| 21 Aug '26 | 459.90 | 459.90 | 430.40 | 441.75 | −5.15 | −1.15% | 0.00 cr | 90.0% | ₹0 cr |
| 20 Aug '26 | 432.00 | 457.00 | 427.00 | 446.90 | +14.95 | +3.46% | 0.00 cr | 68.3% | ₹0 cr |
| 19 Aug '26 | 436.30 | 436.30 | 423.00 | 431.95 | −4.40 | −1.01% | 0.00 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 438.90 | 451.00 | 431.10 | 436.35 | +6.15 | +1.43% | 0.00 cr | 86.2% | ₹0 cr |
| 17 Aug '26 | 419.00 | 447.50 | 419.00 | 430.20 | +6.75 | +1.59% | 0.00 cr | 82.1% | ₹0 cr |
| 14 Aug '26 | 414.80 | 430.00 | 405.50 | 423.45 | +8.65 | +2.09% | 0.00 cr | 81.7% | ₹0 cr |
| 13 Aug '26 | 395.75 | 420.00 | 390.00 | 414.80 | +25.05 | +6.43% | 0.00 cr | 85.2% | ₹0 cr |
| 12 Aug '26 | 377.00 | 394.00 | 366.00 | 389.75 | +2.65 | +0.68% | 0.00 cr | 60.1% | ₹0 cr |
| 11 Aug '26 | 393.95 | 393.95 | 380.00 | 387.10 | +2.90 | +0.75% | 0.00 cr | 75.3% | ₹0 cr |
| 10 Aug '26 | 396.20 | 396.20 | 360.15 | 384.20 | +1.15 | +0.30% | 0.00 cr | 66.1% | ₹0 cr |
| 07 Aug '26 | 361.10 | 395.95 | 353.50 | 383.05 | +11.10 | +2.98% | 0.00 cr | 72.5% | ₹0 cr |
| 06 Aug '26 | 386.90 | 386.90 | 360.00 | 371.95 | −4.00 | −1.06% | 0.00 cr | 60.9% | ₹0 cr |
| 05 Aug '26 | 374.50 | 377.00 | 347.30 | 375.95 | +9.10 | +2.48% | 0.00 cr | 76.8% | ₹0 cr |
| 04 Aug '26 | 342.00 | 384.00 | 339.50 | 366.85 | +25.00 | +7.31% | 0.00 cr | 93.4% | ₹0 cr |
| 03 Aug '26 | 370.00 | 370.00 | 340.10 | 341.85 | −9.40 | −2.68% | 0.00 cr | 56.6% | ₹0 cr |
| 31 Jul '26 | 369.00 | 369.00 | 346.10 | 351.25 | +4.95 | +1.43% | 0.00 cr | 87.0% | ₹0 cr |
| 30 Jul '26 | 361.80 | 378.95 | 343.25 | 346.30 | −8.40 | −2.37% | 0.00 cr | 68.7% | ₹0 cr |
| 29 Jul '26 | 317.80 | 361.10 | 317.80 | 354.70 | +38.70 | +12.25% | 0.00 cr | 90.3% | ₹0 cr |
| 28 Jul '26 | 305.90 | 334.00 | 305.90 | 316.00 | +14.80 | +4.91% | 0.00 cr | 80.3% | ₹0 cr |
| 27 Jul '26 | 312.00 | 313.70 | 300.00 | 301.20 | −1.85 | −0.61% | 0.00 cr | 91.5% | ₹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.
