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 | 430.35 | 430.35 | 430.35 | 430.35 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 430.35 | 430.35 | 430.35 | 430.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 429.00 | 431.00 | 429.00 | 430.35 | +19.85 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 408.00 | 410.50 | 407.50 | 410.50 | +19.50 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 394.85 | 395.00 | 391.00 | 391.00 | +5.75 | +1.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 385.25 | 385.25 | 366.00 | 385.25 | +18.30 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 347.00 | 366.95 | 347.00 | 366.95 | +17.45 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 327.00 | 349.50 | 326.80 | 349.50 | +5.55 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 343.95 | 343.95 | 320.00 | 343.95 | +16.35 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 327.60 | 327.60 | 327.60 | 327.60 | +15.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 300.00 | 312.00 | 300.00 | 312.00 | +14.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 268.85 | 297.15 | 268.85 | 297.15 | +14.15 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 279.15 | 283.00 | 279.15 | 283.00 | −10.80 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 275.00 | 297.40 | 269.10 | 293.80 | +10.55 | +3.72% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 298.15 | 298.15 | 283.25 | 283.25 | −14.90 | −5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 297.60 | 312.00 | 283.20 | 298.15 | +0.05 | +0.02% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 298.00 | 298.50 | 295.00 | 298.10 | +13.80 | +4.85% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 257.50 | 284.30 | 257.30 | 284.30 | +13.50 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 258.00 | 270.80 | 258.00 | 270.80 | +12.85 | +4.98% | 0.01 cr | 100.0% | ₹2 cr |
| 10 Aug '26 | 250.00 | 257.95 | 250.00 | 257.95 | +12.25 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 234.00 | 245.70 | 234.00 | 245.70 | +11.70 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 211.80 | 234.00 | 211.80 | 234.00 | +11.10 | +4.98% | 0.01 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 226.00 | 226.00 | 196.10 | 222.90 | +5.05 | +2.32% | 0.01 cr | 69.9% | ₹2 cr |
| 04 Aug '26 | 204.90 | 217.85 | 193.25 | 217.85 | +19.80 | +10.00% | 0.02 cr | 76.4% | ₹3 cr |
| 03 Aug '26 | 170.00 | 198.50 | 170.00 | 198.05 | +32.60 | +19.70% | 0.02 cr | 85.9% | ₹4 cr |
| 31 Jul '26 | 139.95 | 169.90 | 139.95 | 165.45 | +13.45 | +8.85% | 0.01 cr | 75.9% | ₹1 cr |
| 30 Jul '26 | 165.00 | 165.05 | 151.70 | 152.00 | −8.60 | −5.35% | 0.00 cr | 61.9% | ₹0 cr |
| 29 Jul '26 | 150.40 | 166.90 | 150.40 | 160.60 | +10.20 | +6.78% | 0.01 cr | 84.3% | ₹2 cr |
| 28 Jul '26 | 140.00 | 154.00 | 140.00 | 150.40 | +10.85 | +7.77% | 0.01 cr | 85.1% | ₹2 cr |
| 27 Jul '26 | 133.00 | 140.00 | 133.00 | 139.55 | +9.75 | +7.51% | 0.01 cr | 95.4% | ₹2 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.
