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 | 349.60 | 360.00 | 348.65 | 358.90 | −8.10 | −2.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 385.00 | 389.80 | 366.35 | 367.00 | −18.60 | −4.82% | 0.00 cr | 97.7% | ₹0 cr |
| 02 Sep '26 | 373.90 | 389.30 | 356.70 | 385.60 | +10.70 | +2.85% | 0.00 cr | 95.1% | ₹0 cr |
| 01 Sep '26 | 381.00 | 381.00 | 360.15 | 374.90 | −4.20 | −1.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 381.00 | 381.00 | 374.90 | 379.10 | +15.95 | +4.39% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 380.00 | 399.00 | 362.00 | 363.15 | −16.85 | −4.43% | 0.00 cr | 97.1% | ₹0 cr |
| 27 Aug '26 | 366.00 | 383.00 | 366.00 | 380.00 | +10.60 | +2.87% | 0.00 cr | 90.9% | ₹0 cr |
| 26 Aug '26 | 355.05 | 379.80 | 343.90 | 369.40 | +7.45 | +2.06% | 0.00 cr | 85.2% | ₹0 cr |
| 25 Aug '26 | 350.10 | 384.90 | 350.10 | 361.95 | −5.80 | −1.58% | 0.00 cr | 72.4% | ₹0 cr |
| 24 Aug '26 | 400.80 | 400.80 | 363.05 | 367.75 | −14.40 | −3.77% | 0.00 cr | 86.8% | ₹0 cr |
| 21 Aug '26 | 381.70 | 402.00 | 381.70 | 382.15 | −19.60 | −4.88% | 0.00 cr | 91.5% | ₹0 cr |
| 20 Aug '26 | 438.30 | 439.00 | 399.50 | 401.75 | −18.75 | −4.46% | 0.00 cr | 83.9% | ₹0 cr |
| 19 Aug '26 | 405.00 | 422.00 | 397.10 | 420.50 | +18.30 | +4.55% | 0.00 cr | 85.2% | ₹0 cr |
| 18 Aug '26 | 385.20 | 402.45 | 364.15 | 402.20 | +18.90 | +4.93% | 0.00 cr | 83.2% | ₹0 cr |
| 17 Aug '26 | 390.00 | 390.00 | 383.30 | 383.30 | −20.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 423.95 | 423.95 | 403.45 | 403.45 | −21.20 | −4.99% | 0.00 cr | 94.3% | ₹0 cr |
| 13 Aug '26 | 422.35 | 425.00 | 422.35 | 424.65 | −19.90 | −4.48% | 0.00 cr | 96.2% | ₹0 cr |
| 12 Aug '26 | 467.80 | 467.80 | 444.55 | 444.55 | −23.35 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 489.50 | 489.50 | 467.90 | 467.90 | −24.60 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 503.00 | 503.95 | 468.45 | 492.50 | −0.60 | −0.12% | 0.00 cr | 79.7% | ₹0 cr |
| 07 Aug '26 | 502.00 | 516.00 | 477.00 | 493.10 | +1.35 | +0.27% | 0.00 cr | 86.1% | ₹0 cr |
| 06 Aug '26 | 491.50 | 491.75 | 458.00 | 491.75 | +23.40 | +5.00% | 0.00 cr | 78.3% | ₹0 cr |
| 05 Aug '26 | 468.35 | 468.35 | 435.10 | 468.35 | +22.30 | +5.00% | 0.00 cr | 75.0% | ₹0 cr |
| 04 Aug '26 | 439.20 | 448.80 | 436.20 | 446.05 | +18.60 | +4.35% | 0.00 cr | 88.1% | ₹0 cr |
| 03 Aug '26 | 405.05 | 439.20 | 397.40 | 427.45 | +9.15 | +2.19% | 0.00 cr | 64.2% | ₹0 cr |
| 31 Jul '26 | 416.20 | 460.00 | 416.20 | 418.30 | −19.80 | −4.52% | 0.00 cr | 90.9% | ₹0 cr |
| 30 Jul '26 | 438.10 | 438.10 | 438.10 | 438.10 | −23.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 461.15 | 461.15 | 461.15 | 461.15 | −24.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 500.00 | 500.00 | 485.40 | 485.40 | −25.50 | −4.99% | 0.00 cr | 68.6% | ₹0 cr |
| 27 Jul '26 | 510.90 | 510.90 | 510.90 | 510.90 | −26.85 | −4.99% | 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.
