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 | 389.70 | 390.00 | 376.00 | 381.85 | −7.85 | −2.01% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 396.90 | 396.90 | 379.90 | 389.70 | +0.20 | +0.05% | 0.00 cr | 87.9% | ₹1 cr |
| 02 Sep '26 | 384.00 | 389.95 | 384.00 | 389.50 | +5.95 | +1.55% | 0.00 cr | 85.7% | ₹0 cr |
| 01 Sep '26 | 383.00 | 390.00 | 382.05 | 383.55 | +0.75 | +0.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 387.00 | 390.00 | 382.05 | 382.80 | −4.00 | −1.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 395.10 | 395.10 | 384.00 | 386.80 | −7.40 | −1.88% | 0.00 cr | 91.4% | ₹0 cr |
| 27 Aug '26 | 400.00 | 400.00 | 394.00 | 394.20 | −8.40 | −2.09% | 0.00 cr | 94.1% | ₹1 cr |
| 26 Aug '26 | 404.00 | 410.00 | 396.00 | 402.60 | +5.30 | +1.33% | 0.00 cr | 87.0% | ₹0 cr |
| 25 Aug '26 | 400.00 | 400.90 | 396.10 | 397.30 | −5.70 | −1.41% | 0.00 cr | 93.8% | ₹0 cr |
| 24 Aug '26 | 402.05 | 410.95 | 385.30 | 403.00 | −2.45 | −0.60% | 0.00 cr | 82.5% | ₹1 cr |
| 21 Aug '26 | 385.05 | 412.00 | 385.00 | 405.45 | +16.45 | +4.23% | 0.00 cr | 71.2% | ₹1 cr |
| 20 Aug '26 | 390.00 | 391.00 | 380.00 | 389.00 | −6.55 | −1.66% | 0.00 cr | 62.7% | ₹2 cr |
| 19 Aug '26 | 380.00 | 398.00 | 377.10 | 395.55 | +18.45 | +4.89% | 0.00 cr | 90.4% | ₹1 cr |
| 18 Aug '26 | 389.95 | 389.95 | 376.15 | 377.10 | −7.15 | −1.86% | 0.00 cr | 84.2% | ₹1 cr |
| 17 Aug '26 | 377.00 | 399.00 | 377.00 | 384.25 | +2.45 | +0.64% | 0.01 cr | 80.4% | ₹2 cr |
| 14 Aug '26 | 389.00 | 394.60 | 375.05 | 381.80 | −8.20 | −2.10% | 0.00 cr | 79.6% | ₹0 cr |
| 13 Aug '26 | 394.80 | 398.95 | 385.00 | 390.00 | +3.00 | +0.78% | 0.00 cr | 66.0% | ₹0 cr |
| 12 Aug '26 | 401.50 | 409.00 | 385.00 | 387.00 | +7.30 | +1.92% | 0.01 cr | 78.9% | ₹2 cr |
| 11 Aug '26 | 382.00 | 387.75 | 378.50 | 379.70 | +1.25 | +0.33% | 0.00 cr | 77.3% | ₹1 cr |
| 10 Aug '26 | 387.00 | 391.00 | 375.05 | 378.45 | −2.35 | −0.62% | 0.01 cr | 95.2% | ₹2 cr |
| 07 Aug '26 | 385.00 | 389.90 | 376.40 | 380.80 | +2.65 | +0.70% | 0.00 cr | 83.2% | ₹1 cr |
| 06 Aug '26 | 384.00 | 388.70 | 376.30 | 378.15 | −3.50 | −0.92% | 0.00 cr | 84.8% | ₹0 cr |
| 05 Aug '26 | 382.65 | 391.80 | 379.95 | 381.65 | −2.40 | −0.62% | 0.00 cr | 89.3% | ₹0 cr |
| 04 Aug '26 | 397.25 | 397.25 | 381.55 | 384.05 | −13.20 | −3.32% | 0.00 cr | 86.8% | ₹0 cr |
| 03 Aug '26 | 393.05 | 405.00 | 393.05 | 397.25 | −4.40 | −1.10% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 391.00 | 402.00 | 391.00 | 401.65 | +10.65 | +2.72% | 0.00 cr | 76.5% | ₹0 cr |
| 30 Jul '26 | 389.00 | 392.00 | 389.00 | 391.00 | +2.00 | +0.51% | 0.00 cr | 90.0% | ₹0 cr |
| 29 Jul '26 | 391.00 | 391.00 | 385.15 | 389.00 | −1.65 | −0.42% | 0.00 cr | 85.7% | ₹0 cr |
| 28 Jul '26 | 395.00 | 395.00 | 380.05 | 390.65 | −4.35 | −1.10% | 0.00 cr | 73.7% | ₹0 cr |
| 27 Jul '26 | 396.90 | 396.90 | 391.00 | 395.00 | +5.00 | +1.28% | 0.00 cr | 66.7% | ₹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.
