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 | 413.00 | 422.00 | 411.00 | 419.90 | +6.85 | +1.66% | 0.02 cr | — | ₹7 cr |
| 03 Sep '26 | 399.75 | 418.95 | 396.35 | 413.05 | +13.70 | +3.43% | 0.03 cr | 70.0% | ₹12 cr |
| 02 Sep '26 | 403.05 | 408.55 | 392.00 | 399.35 | −11.00 | −2.68% | 0.02 cr | 55.3% | ₹7 cr |
| 01 Sep '26 | 414.00 | 424.95 | 404.00 | 410.35 | −0.90 | −0.22% | 0.02 cr | — | ₹10 cr |
| 31 Aug '26 | 405.00 | 418.00 | 400.00 | 411.25 | +10.30 | +2.57% | 0.03 cr | — | ₹12 cr |
| 28 Aug '26 | 390.00 | 405.95 | 384.05 | 400.95 | +11.00 | +2.82% | 0.03 cr | 51.5% | ₹11 cr |
| 27 Aug '26 | 408.00 | 409.90 | 385.50 | 389.95 | −8.70 | −2.18% | 0.02 cr | 61.4% | ₹10 cr |
| 26 Aug '26 | 429.90 | 431.35 | 395.70 | 398.65 | −22.70 | −5.39% | 0.05 cr | 64.4% | ₹21 cr |
| 25 Aug '26 | 404.60 | 423.95 | 401.10 | 421.35 | +21.70 | +5.43% | 0.04 cr | 54.5% | ₹17 cr |
| 24 Aug '26 | 415.50 | 422.80 | 387.15 | 399.65 | −5.75 | −1.42% | 0.04 cr | 60.8% | ₹16 cr |
| 21 Aug '26 | 381.55 | 414.00 | 375.00 | 405.40 | +23.85 | +6.25% | 0.06 cr | 49.5% | ₹24 cr |
| 20 Aug '26 | 374.00 | 405.00 | 368.00 | 381.55 | +13.45 | +3.65% | 0.07 cr | 54.3% | ₹27 cr |
| 19 Aug '26 | 331.20 | 384.50 | 328.00 | 368.10 | +36.05 | +10.86% | 0.08 cr | 55.5% | ₹30 cr |
| 18 Aug '26 | 331.00 | 337.50 | 325.00 | 332.05 | −1.10 | −0.33% | 0.02 cr | 59.7% | ₹6 cr |
| 17 Aug '26 | 315.30 | 334.90 | 315.30 | 333.15 | +17.85 | +5.66% | 0.04 cr | 72.2% | ₹12 cr |
| 14 Aug '26 | 319.00 | 319.90 | 312.45 | 315.30 | +1.85 | +0.59% | 0.01 cr | 71.3% | ₹4 cr |
| 13 Aug '26 | 321.20 | 326.00 | 311.55 | 313.45 | −8.25 | −2.56% | 0.02 cr | 65.2% | ₹6 cr |
| 12 Aug '26 | 320.85 | 328.95 | 320.85 | 321.70 | +0.85 | +0.26% | 0.01 cr | 64.6% | ₹4 cr |
| 11 Aug '26 | 318.35 | 324.80 | 313.50 | 320.85 | +5.65 | +1.79% | 0.02 cr | 69.6% | ₹5 cr |
| 10 Aug '26 | 329.80 | 335.00 | 313.00 | 315.20 | −11.40 | −3.49% | 0.04 cr | 65.2% | ₹12 cr |
| 07 Aug '26 | 333.50 | 335.00 | 323.50 | 326.60 | −5.40 | −1.63% | 0.02 cr | 60.3% | ₹6 cr |
| 06 Aug '26 | 329.35 | 337.45 | 325.00 | 332.00 | −2.10 | −0.63% | 0.01 cr | 59.1% | ₹5 cr |
| 05 Aug '26 | 328.00 | 339.00 | 323.40 | 334.10 | +4.70 | +1.43% | 0.04 cr | 51.1% | ₹12 cr |
| 04 Aug '26 | 311.00 | 331.00 | 305.60 | 329.40 | +23.10 | +7.54% | 0.06 cr | 52.8% | ₹19 cr |
| 03 Aug '26 | 318.00 | 323.90 | 298.50 | 306.30 | −4.00 | −1.29% | 0.08 cr | 66.6% | ₹24 cr |
| 31 Jul '26 | 300.00 | 316.00 | 295.05 | 310.30 | −19.05 | −5.78% | 0.13 cr | 59.8% | ₹41 cr |
| 30 Jul '26 | 331.00 | 333.00 | 319.15 | 329.35 | −8.20 | −2.43% | 0.03 cr | 40.2% | ₹11 cr |
| 29 Jul '26 | 346.40 | 368.00 | 333.10 | 337.55 | −9.70 | −2.79% | 0.03 cr | 51.3% | ₹12 cr |
| 28 Jul '26 | 335.50 | 359.60 | 335.50 | 347.25 | +14.20 | +4.26% | 0.02 cr | 64.1% | ₹7 cr |
| 27 Jul '26 | 341.50 | 343.40 | 331.05 | 333.05 | −6.10 | −1.80% | 0.01 cr | 66.5% | ₹3 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.
