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 | 465.00 | 465.00 | 460.00 | 461.50 | −3.50 | −0.75% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 469.00 | 469.00 | 465.00 | 465.00 | −0.35 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 479.75 | 479.75 | 465.00 | 465.35 | −6.65 | −1.41% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 460.00 | 474.00 | 460.00 | 472.00 | +18.50 | +4.08% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 435.10 | 455.70 | 435.10 | 453.50 | +19.50 | +4.49% | 0.00 cr | — | ₹2 cr |
| 28 Aug '26 | 434.00 | 435.00 | 423.00 | 434.00 | +11.00 | +2.60% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 418.00 | 425.00 | 412.00 | 423.00 | +7.00 | +1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 420.00 | 425.00 | 416.00 | 416.00 | −6.00 | −1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 418.00 | 434.50 | 418.00 | 422.00 | +0.75 | +0.18% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 454.80 | 454.80 | 415.10 | 421.25 | −15.65 | −3.58% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 423.00 | 437.00 | 423.00 | 436.90 | +14.85 | +3.52% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 425.00 | 425.10 | 421.00 | 422.05 | +2.05 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 417.00 | 426.00 | 417.00 | 420.00 | −10.65 | −2.47% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 438.00 | 438.00 | 430.00 | 430.65 | −8.45 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 420.00 | 439.95 | 420.00 | 439.10 | +20.10 | +4.80% | 0.00 cr | 100.0% | ₹2 cr |
| 14 Aug '26 | 420.00 | 427.95 | 411.00 | 419.00 | −12.00 | −2.78% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 427.00 | 445.95 | 427.00 | 431.00 | +4.00 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 434.80 | 435.00 | 415.40 | 427.00 | −7.80 | −1.79% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 423.00 | 445.25 | 423.00 | 434.80 | −10.20 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 465.00 | 465.00 | 442.30 | 445.00 | −15.00 | −3.26% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 454.95 | 460.80 | 450.00 | 460.00 | +21.10 | +4.81% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 413.80 | 438.90 | 409.00 | 438.90 | +20.90 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 427.00 | 427.00 | 408.00 | 418.00 | −11.00 | −2.56% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 437.00 | 437.00 | 425.00 | 429.00 | −6.00 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 441.00 | 441.00 | 435.00 | 435.00 | −11.00 | −2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 442.00 | 446.00 | 442.00 | 446.00 | +0.90 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 470.00 | 470.00 | 445.00 | 445.10 | −18.40 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 484.55 | 484.55 | 460.25 | 463.50 | −16.25 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 475.00 | 479.75 | 475.00 | 479.75 | +5.40 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 473.75 | 483.00 | 473.75 | 474.35 | +0.60 | +0.13% | 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.
