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 | 347.60 | 354.00 | 347.60 | 347.60 | −7.05 | −1.99% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 357.30 | 361.50 | 354.65 | 354.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 354.65 | 354.65 | 354.65 | 354.65 | −7.20 | −1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 361.85 | 361.85 | 361.85 | 361.85 | +7.05 | +1.99% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 340.90 | 354.80 | 340.90 | 354.80 | +6.95 | +2.00% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 347.85 | 347.85 | 347.85 | 347.85 | −7.05 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 354.90 | 354.90 | 354.90 | 354.90 | −7.20 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 376.80 | 376.80 | 362.10 | 362.10 | −7.35 | −1.99% | 0.01 cr | 100.0% | ₹3 cr |
| 25 Aug '26 | 369.45 | 369.45 | 369.45 | 369.45 | +7.20 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 362.25 | 362.25 | 362.25 | 362.25 | +7.10 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 355.15 | 355.15 | 355.15 | 355.15 | +6.95 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 348.20 | 348.20 | 348.20 | 348.20 | +6.80 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 341.40 | 341.40 | 341.40 | 341.40 | +6.65 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 334.75 | 334.75 | 334.75 | 334.75 | +6.55 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 328.20 | 328.20 | 328.20 | 328.20 | +6.40 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 321.80 | 321.80 | 321.80 | 321.80 | +6.30 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 315.50 | 315.50 | 315.50 | 315.50 | +6.15 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 309.35 | 309.35 | 309.35 | 309.35 | +6.05 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 303.30 | 303.30 | 303.30 | 303.30 | +5.90 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 297.40 | 297.40 | 297.40 | 297.40 | +5.80 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 289.45 | 294.80 | 289.45 | 291.60 | +2.15 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 289.45 | 289.45 | 289.45 | 289.45 | +13.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 262.80 | 275.70 | 262.80 | 275.70 | +13.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 261.85 | 262.80 | 254.00 | 262.60 | +12.30 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 248.00 | 258.40 | 245.50 | 250.30 | +4.00 | +1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 248.00 | 250.00 | 241.65 | 246.30 | +4.65 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 232.00 | 250.80 | 232.00 | 241.65 | +2.45 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 241.95 | 246.85 | 234.95 | 239.20 | −7.65 | −3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 253.40 | 253.95 | 240.60 | 246.85 | +4.90 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 261.85 | 261.85 | 241.50 | 241.95 | −8.35 | −3.34% | 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.
