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 | 386.95 | 387.00 | 375.00 | 377.50 | +3.75 | +1.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 380.00 | 380.00 | 369.00 | 373.75 | −11.25 | −2.92% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 385.00 | 385.00 | 380.00 | 385.00 | +0.00 | +0.00% | 0.00 cr | 88.9% | ₹0 cr |
| 01 Sep '26 | 396.00 | 400.05 | 385.00 | 385.00 | −11.00 | −2.78% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 400.00 | 400.05 | 395.95 | 396.00 | −4.90 | −1.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 400.20 | 401.75 | 400.00 | 400.90 | +0.90 | +0.22% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Aug '26 | 391.00 | 400.05 | 382.10 | 400.00 | −1.15 | −0.29% | 0.00 cr | 70.6% | ₹0 cr |
| 26 Aug '26 | 401.00 | 403.90 | 400.00 | 401.15 | +0.40 | +0.10% | 0.00 cr | 94.3% | ₹0 cr |
| 25 Aug '26 | 400.10 | 402.00 | 400.00 | 400.75 | +0.65 | +0.16% | 0.00 cr | 86.7% | ₹0 cr |
| 24 Aug '26 | 401.95 | 404.50 | 400.00 | 400.10 | −2.80 | −0.69% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 386.50 | 403.00 | 382.05 | 402.90 | +16.00 | +4.14% | 0.00 cr | 80.0% | ₹0 cr |
| 20 Aug '26 | 396.00 | 399.95 | 381.20 | 386.90 | −13.10 | −3.28% | 0.00 cr | 95.5% | ₹0 cr |
| 19 Aug '26 | 400.00 | 400.10 | 400.00 | 400.00 | +0.00 | +0.00% | 0.00 cr | 90.0% | ₹0 cr |
| 18 Aug '26 | 400.15 | 406.00 | 400.00 | 400.00 | −4.00 | −0.99% | 0.00 cr | 74.3% | ₹0 cr |
| 17 Aug '26 | 406.00 | 406.00 | 400.00 | 404.00 | −1.00 | −0.25% | 0.00 cr | 62.5% | ₹0 cr |
| 14 Aug '26 | 400.05 | 408.80 | 400.00 | 405.00 | +5.00 | +1.25% | 0.00 cr | 87.5% | ₹0 cr |
| 13 Aug '26 | 400.70 | 401.20 | 400.00 | 400.00 | +0.00 | +0.00% | 0.00 cr | 97.1% | ₹1 cr |
| 12 Aug '26 | 392.05 | 402.00 | 392.00 | 400.00 | −3.00 | −0.74% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 405.35 | 405.80 | 395.05 | 403.00 | −2.35 | −0.58% | 0.00 cr | 86.7% | ₹0 cr |
| 10 Aug '26 | 403.00 | 407.00 | 403.00 | 405.35 | +1.85 | +0.46% | 0.00 cr | 84.6% | ₹0 cr |
| 07 Aug '26 | 399.00 | 407.00 | 398.00 | 403.50 | +4.50 | +1.13% | 0.00 cr | 71.7% | ₹0 cr |
| 06 Aug '26 | 393.60 | 399.00 | 391.35 | 399.00 | −0.95 | −0.24% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 400.00 | 404.95 | 390.55 | 399.95 | +2.60 | +0.65% | 0.00 cr | 58.3% | ₹0 cr |
| 04 Aug '26 | 400.90 | 401.00 | 390.00 | 397.35 | −4.15 | −1.03% | 0.00 cr | 77.8% | ₹0 cr |
| 03 Aug '26 | 400.00 | 402.00 | 390.00 | 401.50 | +8.55 | +2.18% | 0.00 cr | 84.4% | ₹0 cr |
| 31 Jul '26 | 391.00 | 393.00 | 390.00 | 392.95 | +2.95 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 396.50 | 399.00 | 390.00 | 390.00 | −6.50 | −1.64% | 0.00 cr | 76.2% | ₹0 cr |
| 29 Jul '26 | 391.55 | 407.00 | 384.30 | 396.50 | +1.50 | +0.38% | 0.00 cr | 68.8% | ₹0 cr |
| 28 Jul '26 | 390.20 | 395.00 | 390.20 | 395.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 390.05 | 395.00 | 390.00 | 395.00 | +1.15 | +0.29% | 0.00 cr | 87.5% | ₹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.
