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 | 435.00 | 443.00 | 423.00 | 434.05 | −1.15 | −0.26% | 0.00 cr | — | ₹2 cr |
| 03 Sep '26 | 427.00 | 435.55 | 420.00 | 435.20 | +20.35 | +4.91% | 0.01 cr | 100.0% | ₹3 cr |
| 02 Sep '26 | 403.10 | 414.85 | 403.10 | 414.85 | +19.75 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 01 Sep '26 | 390.00 | 395.10 | 380.00 | 395.10 | +18.80 | +5.00% | 0.00 cr | — | ₹2 cr |
| 31 Aug '26 | 380.10 | 386.50 | 375.00 | 376.30 | −6.25 | −1.63% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 379.90 | 398.00 | 367.00 | 382.55 | +2.65 | +0.70% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 379.00 | 384.85 | 379.00 | 379.90 | +1.15 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 382.00 | 387.25 | 376.00 | 378.75 | −2.65 | −0.69% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 384.25 | 389.90 | 380.00 | 381.40 | −2.65 | −0.69% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 401.00 | 405.85 | 381.00 | 384.05 | −15.35 | −3.84% | 0.00 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 393.00 | 414.50 | 386.00 | 399.40 | +3.15 | +0.79% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 382.50 | 408.95 | 382.50 | 396.25 | −2.35 | −0.59% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 401.30 | 403.20 | 394.00 | 398.60 | −0.75 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 411.60 | 413.50 | 395.20 | 399.35 | −12.25 | −2.98% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 420.00 | 420.00 | 408.00 | 411.60 | +0.50 | +0.12% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 411.10 | 411.10 | 411.10 | 411.10 | +19.55 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 398.65 | 399.70 | 380.05 | 391.55 | −4.50 | −1.14% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 401.90 | 406.00 | 390.05 | 396.05 | −2.15 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 398.40 | 405.00 | 390.00 | 398.20 | −0.20 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 402.00 | 407.00 | 395.00 | 398.40 | −8.65 | −2.13% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 399.50 | 416.00 | 397.95 | 407.05 | +4.35 | +1.08% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 400.00 | 409.90 | 391.20 | 402.70 | −6.15 | −1.50% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 418.80 | 418.80 | 405.00 | 408.85 | −2.55 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 410.10 | 421.00 | 410.10 | 411.40 | −5.20 | −1.25% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 422.00 | 429.75 | 410.00 | 416.60 | −1.60 | −0.38% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 423.00 | 423.00 | 412.00 | 418.20 | +0.35 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 428.00 | 428.00 | 416.00 | 417.85 | −1.30 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 426.80 | 427.80 | 416.00 | 419.15 | −8.65 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 414.90 | 432.00 | 410.25 | 427.80 | +12.90 | +3.11% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 424.00 | 430.00 | 411.10 | 414.90 | −1.05 | −0.25% | 0.00 cr | 100.0% | ₹1 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.
