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 | 413.00 | 435.45 | 413.00 | 430.00 | −5.50 | −1.26% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 445.00 | 445.00 | 435.00 | 435.50 | −9.45 | −2.12% | 0.00 cr | 85.7% | ₹0 cr |
| 02 Sep '26 | 440.00 | 444.95 | 436.10 | 444.95 | +4.95 | +1.12% | 0.00 cr | 80.0% | ₹0 cr |
| 01 Sep '26 | 450.00 | 450.00 | 440.00 | 440.00 | −15.00 | −3.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 460.25 | 460.25 | 450.00 | 455.00 | −6.00 | −1.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 450.00 | 465.00 | 446.00 | 461.00 | +12.95 | +2.89% | 0.00 cr | 88.2% | ₹1 cr |
| 27 Aug '26 | 457.00 | 459.55 | 445.50 | 448.05 | +1.05 | +0.23% | 0.00 cr | 81.8% | ₹0 cr |
| 26 Aug '26 | 445.00 | 449.40 | 444.00 | 447.00 | −2.90 | −0.64% | 0.00 cr | 77.8% | ₹0 cr |
| 25 Aug '26 | 460.00 | 465.00 | 445.10 | 449.90 | −9.10 | −1.98% | 0.00 cr | 56.8% | ₹1 cr |
| 24 Aug '26 | 447.95 | 470.00 | 447.95 | 459.00 | +17.00 | +3.85% | 0.00 cr | 83.3% | ₹1 cr |
| 21 Aug '26 | 442.00 | 445.00 | 442.00 | 442.00 | −3.00 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 439.50 | 450.00 | 439.50 | 445.00 | +5.50 | +1.25% | 0.00 cr | 88.2% | ₹0 cr |
| 19 Aug '26 | 434.00 | 439.50 | 434.00 | 439.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 431.00 | 440.00 | 422.25 | 439.50 | +8.20 | +1.90% | 0.00 cr | 85.7% | ₹0 cr |
| 17 Aug '26 | 428.00 | 440.00 | 428.00 | 431.30 | +3.30 | +0.77% | 0.00 cr | 69.2% | ₹0 cr |
| 14 Aug '26 | 442.00 | 442.00 | 426.10 | 428.00 | −12.00 | −2.73% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 430.00 | 440.00 | 424.00 | 440.00 | +2.00 | +0.46% | 0.00 cr | 85.7% | ₹0 cr |
| 11 Aug '26 | 454.00 | 454.00 | 436.00 | 438.00 | −1.90 | −0.43% | 0.00 cr | 70.0% | ₹0 cr |
| 10 Aug '26 | 440.00 | 442.00 | 438.00 | 439.90 | −10.10 | −2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 450.00 | 450.00 | 450.00 | 450.00 | −10.05 | −2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 468.90 | 468.90 | 460.05 | 460.05 | −8.30 | −1.77% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 471.90 | 471.90 | 466.00 | 468.35 | −3.65 | −0.77% | 0.00 cr | 62.5% | ₹0 cr |
| 04 Aug '26 | 475.00 | 475.00 | 470.00 | 472.00 | −8.95 | −1.86% | 0.00 cr | 93.8% | ₹0 cr |
| 03 Aug '26 | 415.00 | 485.00 | 415.00 | 480.95 | +57.95 | +13.70% | 0.00 cr | 81.3% | ₹1 cr |
| 31 Jul '26 | 432.50 | 432.50 | 423.00 | 423.00 | −9.00 | −2.08% | 0.00 cr | 83.3% | ₹0 cr |
| 30 Jul '26 | 429.00 | 440.00 | 425.00 | 432.00 | −3.00 | −0.69% | 0.00 cr | 62.5% | ₹0 cr |
| 29 Jul '26 | 439.00 | 449.00 | 435.00 | 435.00 | −4.00 | −0.91% | 0.00 cr | 70.0% | ₹0 cr |
| 28 Jul '26 | 449.00 | 449.00 | 439.00 | 439.00 | +0.00 | +0.00% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Jul '26 | 441.00 | 441.00 | 438.00 | 439.00 | −1.00 | −0.23% | 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.
