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 | 370.60 | 370.65 | 370.50 | 370.55 | −1.50 | −0.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 370.60 | 375.70 | 370.60 | 372.05 | −3.95 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 365.00 | 376.95 | 365.00 | 376.00 | +6.00 | +1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 382.00 | 382.00 | 363.00 | 370.00 | −2.30 | −0.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 376.00 | 377.00 | 368.20 | 372.30 | −3.70 | −0.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 372.05 | 383.00 | 362.25 | 376.00 | +5.80 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 375.10 | 378.50 | 370.00 | 370.20 | −4.90 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 365.00 | 384.50 | 365.00 | 375.10 | +4.10 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 370.00 | 373.70 | 370.00 | 371.00 | −0.85 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 378.10 | 378.10 | 371.05 | 371.85 | −8.15 | −2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 384.80 | 384.80 | 371.00 | 380.00 | −8.75 | −2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 378.00 | 390.00 | 378.00 | 388.75 | +14.25 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 372.00 | 384.00 | 371.35 | 374.50 | −16.35 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 387.20 | 403.70 | 372.55 | 390.85 | +2.45 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 362.00 | 392.00 | 362.00 | 388.40 | +8.45 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 362.25 | 380.35 | 362.25 | 379.95 | +17.70 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 346.00 | 362.25 | 345.00 | 362.25 | +17.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 345.25 | 345.25 | 341.00 | 345.00 | −11.80 | −3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 354.00 | 363.00 | 347.25 | 356.80 | +6.30 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 358.00 | 364.75 | 349.00 | 350.50 | −9.50 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 350.00 | 360.00 | 342.00 | 360.00 | +8.00 | +2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 350.00 | 354.45 | 342.05 | 352.00 | +2.00 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 356.75 | 359.00 | 350.00 | 350.00 | −5.00 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 350.40 | 361.00 | 348.00 | 355.00 | +8.05 | +2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 347.00 | 347.00 | 338.00 | 346.95 | +0.80 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 346.00 | 352.00 | 346.00 | 346.15 | +2.15 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 348.40 | 348.40 | 343.50 | 344.00 | −4.40 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 343.05 | 360.15 | 343.00 | 348.40 | +5.40 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 358.55 | 358.55 | 340.95 | 343.00 | −12.00 | −3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 350.00 | 355.00 | 340.10 | 355.00 | +5.00 | +1.43% | 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.
