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 | 344.10 | 349.10 | 342.00 | 349.10 | +16.60 | +4.99% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 331.95 | 332.50 | 328.00 | 332.50 | +15.80 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 295.15 | 316.70 | 289.50 | 316.70 | +15.05 | +4.99% | 0.01 cr | 100.0% | ₹3 cr |
| 01 Sep '26 | 305.05 | 308.90 | 294.80 | 301.65 | −7.70 | −2.49% | 0.01 cr | — | ₹2 cr |
| 31 Aug '26 | 317.55 | 325.00 | 308.55 | 309.35 | −15.40 | −4.74% | 0.01 cr | — | ₹2 cr |
| 28 Aug '26 | 325.00 | 328.00 | 313.00 | 324.75 | −2.80 | −0.85% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 338.00 | 338.50 | 326.00 | 327.55 | −3.85 | −1.16% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 326.50 | 334.00 | 324.55 | 331.40 | +9.85 | +3.06% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 334.00 | 335.00 | 321.00 | 321.55 | −9.00 | −2.72% | 0.01 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 320.00 | 345.70 | 304.00 | 330.55 | +9.80 | +3.06% | 0.03 cr | 51.4% | ₹9 cr |
| 21 Aug '26 | 311.15 | 325.00 | 311.15 | 320.75 | +9.60 | +3.09% | 0.02 cr | 53.0% | ₹5 cr |
| 20 Aug '26 | 287.95 | 337.80 | 287.00 | 311.15 | +29.65 | +10.53% | 0.09 cr | 39.5% | ₹27 cr |
| 19 Aug '26 | 281.00 | 287.70 | 272.55 | 281.50 | +1.80 | +0.64% | 0.01 cr | 64.3% | ₹4 cr |
| 18 Aug '26 | 260.00 | 281.70 | 260.00 | 279.70 | +20.55 | +7.93% | 0.02 cr | 58.8% | ₹7 cr |
| 17 Aug '26 | 262.00 | 273.00 | 252.00 | 259.15 | −12.45 | −4.58% | 0.03 cr | 60.2% | ₹8 cr |
| 14 Aug '26 | 264.25 | 280.00 | 264.25 | 271.60 | +7.35 | +2.78% | 0.03 cr | 55.2% | ₹7 cr |
| 13 Aug '26 | 286.00 | 289.00 | 259.90 | 264.25 | −19.85 | −6.99% | 0.04 cr | 54.1% | ₹10 cr |
| 12 Aug '26 | 265.00 | 288.00 | 260.00 | 284.10 | +25.20 | +9.73% | 0.05 cr | 54.6% | ₹14 cr |
| 11 Aug '26 | 236.00 | 264.90 | 236.00 | 258.90 | +25.85 | +11.09% | 0.07 cr | 59.7% | ₹16 cr |
| 10 Aug '26 | 229.05 | 239.80 | 225.00 | 233.05 | +0.65 | +0.28% | 0.01 cr | 57.7% | ₹3 cr |
| 07 Aug '26 | 244.30 | 248.50 | 230.00 | 232.40 | −7.10 | −2.96% | 0.03 cr | 63.0% | ₹6 cr |
| 06 Aug '26 | 233.95 | 241.90 | 231.05 | 239.50 | +7.80 | +3.37% | 0.02 cr | 60.9% | ₹5 cr |
| 05 Aug '26 | 230.00 | 235.90 | 226.00 | 231.70 | +3.65 | +1.60% | 0.02 cr | 59.1% | ₹4 cr |
| 04 Aug '26 | 230.00 | 232.00 | 223.00 | 228.05 | −5.60 | −2.40% | 0.02 cr | 59.7% | ₹3 cr |
| 03 Aug '26 | 237.05 | 241.00 | 230.05 | 233.65 | −7.95 | −3.29% | 0.02 cr | 76.8% | ₹4 cr |
| 31 Jul '26 | 218.00 | 252.10 | 218.00 | 241.60 | +26.90 | +12.53% | 0.06 cr | 58.6% | ₹14 cr |
| 30 Jul '26 | 219.10 | 219.10 | 213.00 | 214.70 | −4.10 | −1.87% | 0.01 cr | 58.7% | ₹2 cr |
| 29 Jul '26 | 217.80 | 222.00 | 216.05 | 218.80 | +2.25 | +1.04% | 0.01 cr | 55.5% | ₹2 cr |
| 28 Jul '26 | 219.65 | 222.50 | 214.50 | 216.55 | −6.05 | −2.72% | 0.01 cr | 57.1% | ₹3 cr |
| 27 Jul '26 | 228.00 | 232.00 | 222.00 | 222.60 | −6.40 | −2.79% | 0.02 cr | 67.3% | ₹4 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.
