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 | 327.00 | 334.95 | 320.00 | 321.60 | −13.40 | −4.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 337.00 | 337.00 | 335.00 | 335.00 | −2.00 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 336.85 | 337.00 | 336.85 | 337.00 | +3.50 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 333.00 | 335.50 | 327.70 | 333.50 | −11.40 | −3.31% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 336.80 | 344.90 | 336.80 | 344.90 | +2.75 | +0.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 342.15 | 342.15 | 342.15 | 342.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 342.00 | 348.00 | 340.00 | 342.15 | −5.85 | −1.68% | 0.00 cr | 72.7% | ₹0 cr |
| 26 Aug '26 | 355.00 | 355.00 | 342.00 | 348.00 | −0.05 | −0.01% | 0.00 cr | 88.9% | ₹0 cr |
| 25 Aug '26 | 351.05 | 351.05 | 345.10 | 348.05 | −5.45 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 358.35 | 358.35 | 353.50 | 353.50 | −4.85 | −1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 375.00 | 382.00 | 345.80 | 358.35 | −5.65 | −1.55% | 0.00 cr | 44.1% | ₹1 cr |
| 20 Aug '26 | 359.00 | 376.95 | 359.00 | 364.00 | +4.00 | +1.11% | 0.00 cr | 80.0% | ₹0 cr |
| 19 Aug '26 | 359.95 | 360.00 | 359.95 | 360.00 | +5.10 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 334.50 | 356.90 | 334.50 | 354.90 | +14.90 | +4.38% | 0.00 cr | 68.8% | ₹0 cr |
| 17 Aug '26 | 342.00 | 342.00 | 335.10 | 340.00 | −2.00 | −0.58% | 0.00 cr | 63.6% | ₹0 cr |
| 14 Aug '26 | 345.10 | 360.00 | 337.00 | 342.00 | −8.00 | −2.29% | 0.00 cr | 72.2% | ₹0 cr |
| 13 Aug '26 | 358.00 | 358.00 | 350.00 | 350.00 | +0.00 | +0.00% | 0.00 cr | 80.0% | ₹0 cr |
| 12 Aug '26 | 354.00 | 360.80 | 348.65 | 350.00 | −16.95 | −4.62% | 0.00 cr | 78.6% | ₹0 cr |
| 11 Aug '26 | 366.95 | 366.95 | 353.00 | 366.95 | −0.05 | −0.01% | 0.00 cr | 84.6% | ₹0 cr |
| 10 Aug '26 | 350.00 | 367.00 | 350.00 | 367.00 | −0.80 | −0.22% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 360.00 | 367.95 | 354.10 | 367.80 | +9.80 | +2.74% | 0.00 cr | 92.3% | ₹0 cr |
| 04 Aug '26 | 360.00 | 360.90 | 352.25 | 358.00 | −12.00 | −3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 380.05 | 380.05 | 366.00 | 370.00 | −11.10 | −2.91% | 0.00 cr | 85.0% | ₹0 cr |
| 31 Jul '26 | 392.65 | 392.65 | 381.10 | 381.10 | −12.55 | −3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 375.00 | 393.65 | 370.00 | 393.65 | +18.70 | +4.99% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 374.95 | 374.95 | 374.95 | 374.95 | +9.40 | +2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 375.00 | 375.00 | 365.55 | 365.55 | −1.75 | −0.48% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Jul '26 | 375.05 | 375.05 | 362.00 | 367.30 | −11.70 | −3.09% | 0.00 cr | 71.4% | ₹0 cr |
| 23 Jul '26 | 379.00 | 387.95 | 379.00 | 379.00 | +6.00 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 374.95 | 374.95 | 371.20 | 373.00 | +1.00 | +0.27% | 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.
