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 | 387.00 | 424.85 | 387.00 | 417.10 | +30.10 | +7.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 385.80 | 389.00 | 384.00 | 387.00 | −2.85 | −0.73% | 0.00 cr | 99.0% | ₹0 cr |
| 02 Sep '26 | 389.95 | 394.80 | 384.35 | 389.85 | +1.90 | +0.49% | 0.00 cr | 87.3% | ₹0 cr |
| 01 Sep '26 | 382.60 | 388.00 | 380.00 | 387.95 | +1.50 | +0.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 382.50 | 389.95 | 382.00 | 386.45 | +2.60 | +0.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 383.00 | 386.90 | 378.10 | 383.85 | −2.30 | −0.60% | 0.00 cr | 88.5% | ₹0 cr |
| 27 Aug '26 | 387.85 | 390.00 | 386.05 | 386.15 | −1.70 | −0.44% | 0.00 cr | 94.0% | ₹0 cr |
| 26 Aug '26 | 387.25 | 392.00 | 387.25 | 387.85 | +1.20 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 395.80 | 395.80 | 384.50 | 386.65 | −1.35 | −0.35% | 0.00 cr | 74.8% | ₹0 cr |
| 24 Aug '26 | 386.00 | 394.00 | 386.00 | 388.00 | −6.20 | −1.57% | 0.00 cr | 82.0% | ₹0 cr |
| 21 Aug '26 | 391.65 | 394.75 | 386.30 | 394.20 | −1.20 | −0.30% | 0.00 cr | 95.2% | ₹0 cr |
| 20 Aug '26 | 391.40 | 398.00 | 391.15 | 395.40 | +4.00 | +1.02% | 0.00 cr | 73.6% | ₹0 cr |
| 19 Aug '26 | 394.90 | 394.90 | 386.00 | 391.40 | +1.50 | +0.38% | 0.00 cr | 67.8% | ₹0 cr |
| 18 Aug '26 | 388.00 | 394.00 | 381.30 | 389.90 | −1.10 | −0.28% | 0.00 cr | 84.5% | ₹0 cr |
| 17 Aug '26 | 390.00 | 393.35 | 387.90 | 391.00 | +3.55 | +0.92% | 0.00 cr | 74.6% | ₹0 cr |
| 14 Aug '26 | 385.00 | 392.00 | 385.00 | 387.45 | +1.45 | +0.38% | 0.00 cr | 70.3% | ₹0 cr |
| 13 Aug '26 | 391.50 | 391.50 | 386.00 | 386.00 | −3.80 | −0.97% | 0.00 cr | 96.9% | ₹0 cr |
| 12 Aug '26 | 388.75 | 390.10 | 385.05 | 389.80 | +1.05 | +0.27% | 0.00 cr | 93.0% | ₹0 cr |
| 11 Aug '26 | 391.20 | 394.50 | 386.85 | 388.75 | −2.00 | −0.51% | 0.00 cr | 93.9% | ₹0 cr |
| 10 Aug '26 | 391.50 | 396.00 | 390.00 | 390.75 | −5.40 | −1.36% | 0.00 cr | 98.5% | ₹0 cr |
| 07 Aug '26 | 385.95 | 399.50 | 385.10 | 396.15 | +11.05 | +2.87% | 0.00 cr | 60.2% | ₹0 cr |
| 06 Aug '26 | 378.50 | 394.00 | 378.05 | 385.10 | −0.80 | −0.21% | 0.00 cr | 59.8% | ₹0 cr |
| 05 Aug '26 | 381.35 | 395.00 | 381.35 | 385.90 | +2.75 | +0.72% | 0.00 cr | 64.6% | ₹0 cr |
| 04 Aug '26 | 384.10 | 387.00 | 382.30 | 383.15 | −0.95 | −0.25% | 0.00 cr | 89.2% | ₹0 cr |
| 03 Aug '26 | 390.00 | 392.00 | 381.25 | 384.10 | −1.10 | −0.29% | 0.00 cr | 61.3% | ₹0 cr |
| 31 Jul '26 | 388.00 | 388.00 | 378.20 | 385.20 | +3.30 | +0.86% | 0.00 cr | 94.6% | ₹0 cr |
| 30 Jul '26 | 385.85 | 385.85 | 378.00 | 381.90 | −0.40 | −0.10% | 0.00 cr | 96.7% | ₹0 cr |
| 29 Jul '26 | 380.05 | 386.25 | 380.00 | 382.30 | +4.30 | +1.14% | 0.00 cr | 90.8% | ₹0 cr |
| 28 Jul '26 | 385.95 | 393.90 | 375.25 | 378.00 | −4.45 | −1.16% | 0.00 cr | 96.4% | ₹0 cr |
| 27 Jul '26 | 389.00 | 389.95 | 378.40 | 382.45 | +1.25 | +0.33% | 0.00 cr | 81.8% | ₹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.
