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 | 390.00 | 390.00 | 371.00 | 389.50 | −0.50 | −0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 392.85 | 392.85 | 370.00 | 390.00 | +1.00 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 370.00 | 389.00 | 360.05 | 389.00 | +10.00 | +2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 385.00 | 393.00 | 360.00 | 379.00 | +4.05 | +1.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 367.10 | 381.80 | 350.05 | 374.95 | +7.85 | +2.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 369.00 | 369.25 | 334.15 | 367.10 | +15.40 | +4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 335.05 | 351.80 | 335.05 | 351.70 | +16.65 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 319.10 | 335.05 | 312.75 | 335.05 | +15.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 352.05 | 352.05 | 318.55 | 319.10 | −16.20 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 334.90 | 335.30 | 334.90 | 335.30 | +15.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 329.45 | 329.45 | 319.35 | 319.35 | −16.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 336.30 | 338.00 | 336.15 | 336.15 | −17.65 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 365.00 | 370.00 | 353.80 | 353.80 | −18.60 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 392.00 | 392.00 | 370.50 | 372.40 | −17.55 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 390.00 | 393.50 | 370.00 | 389.95 | +13.95 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 392.00 | 395.00 | 375.00 | 376.00 | −14.25 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 393.00 | 393.00 | 360.00 | 390.25 | +15.95 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 377.75 | 377.75 | 360.65 | 374.30 | −5.30 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 381.75 | 381.75 | 358.45 | 379.60 | +16.00 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 338.00 | 372.85 | 338.00 | 363.60 | +7.90 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 366.00 | 367.30 | 332.45 | 355.70 | +5.80 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 360.00 | 360.00 | 348.40 | 349.90 | −16.80 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 390.00 | 390.00 | 366.70 | 366.70 | −19.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 389.20 | 389.20 | 369.00 | 386.00 | +15.30 | +4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 335.40 | 370.70 | 335.40 | 370.70 | +17.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 353.05 | 353.05 | 353.05 | 353.05 | −18.55 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 371.60 | 371.60 | 371.60 | 371.60 | −19.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 391.15 | 391.15 | 391.15 | 391.15 | −20.55 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 453.80 | 453.80 | 411.70 | 411.70 | −21.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 433.35 | 433.35 | 433.35 | 433.35 | +20.60 | +4.99% | 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.
