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 | 431.45 | 431.45 | 401.85 | 401.85 | −21.10 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 429.00 | 429.00 | 422.95 | 422.95 | +12.95 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 409.95 | 414.95 | 400.00 | 410.00 | +11.65 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 394.00 | 408.85 | 390.00 | 398.35 | +5.20 | +1.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 422.95 | 422.95 | 390.00 | 393.15 | −11.20 | −2.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 389.50 | 429.00 | 389.50 | 404.35 | −5.65 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 382.85 | 421.85 | 382.85 | 410.00 | +7.05 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 404.60 | 404.60 | 385.35 | 402.95 | +17.60 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 385.35 | 385.35 | 385.35 | 385.35 | +18.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 367.00 | 367.00 | 367.00 | 367.00 | +17.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 338.00 | 349.55 | 338.00 | 349.55 | +6.85 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 342.70 | 342.70 | 342.70 | 342.70 | +6.70 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 336.00 | 336.00 | 336.00 | 336.00 | −0.15 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 336.15 | 336.15 | 336.15 | 336.15 | −6.85 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 343.00 | 343.00 | 343.00 | 343.00 | −7.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 356.00 | 356.00 | 350.00 | 350.00 | −6.75 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 364.00 | 364.00 | 356.75 | 356.75 | −7.25 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 365.00 | 365.00 | 364.00 | 364.00 | +5.25 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 358.70 | 366.00 | 358.70 | 358.75 | −7.25 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 366.00 | 366.00 | 366.00 | 366.00 | −7.45 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 373.45 | 373.45 | 373.45 | 373.45 | −7.60 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 381.05 | 381.05 | 381.05 | 381.05 | −7.75 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 388.80 | 388.80 | 388.80 | 388.80 | −7.90 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 397.00 | 397.00 | 396.70 | 396.70 | −8.05 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 404.75 | 406.75 | 404.75 | 404.75 | −8.25 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 420.00 | 420.00 | 413.00 | 413.00 | −8.40 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 421.40 | 421.40 | 421.40 | 421.40 | +8.25 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 413.00 | 413.15 | 413.00 | 413.15 | +8.10 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 405.10 | 405.10 | 405.05 | 405.05 | +7.85 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 391.00 | 397.20 | 391.00 | 397.20 | +7.75 | +1.99% | 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.
