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 | 359.35 | 363.00 | 353.25 | 359.00 | −0.35 | −0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 363.00 | 363.00 | 353.50 | 359.35 | +1.25 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 355.00 | 362.00 | 338.50 | 358.10 | +6.45 | +1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 360.00 | 362.90 | 340.50 | 351.65 | −0.90 | −0.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 347.00 | 360.00 | 340.00 | 352.55 | +5.90 | +1.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 336.00 | 347.90 | 335.00 | 346.65 | +13.50 | +4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 331.00 | 334.25 | 324.90 | 333.15 | +1.70 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 326.05 | 335.00 | 321.30 | 331.45 | +9.85 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 324.00 | 325.20 | 316.00 | 321.60 | −2.30 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 328.00 | 328.00 | 322.00 | 323.90 | −2.30 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 323.00 | 329.50 | 315.00 | 326.20 | +0.65 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 327.00 | 328.00 | 312.00 | 325.55 | −2.40 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 326.80 | 340.00 | 313.00 | 327.95 | +1.15 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 325.15 | 334.65 | 318.70 | 326.80 | +8.05 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 319.00 | 329.95 | 307.05 | 318.75 | −0.25 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 310.00 | 322.60 | 306.00 | 319.00 | +11.75 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 314.95 | 314.95 | 306.00 | 307.25 | +0.25 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 307.00 | 314.95 | 301.00 | 307.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 320.70 | 320.70 | 305.00 | 307.00 | +1.55 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 310.00 | 310.00 | 305.00 | 305.45 | −5.75 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 305.00 | 314.00 | 300.00 | 311.20 | +8.70 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 305.00 | 306.00 | 302.00 | 302.50 | −2.35 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 311.00 | 315.00 | 300.20 | 304.85 | −7.70 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 313.00 | 317.00 | 300.00 | 312.55 | +9.70 | +3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 290.05 | 314.00 | 285.65 | 302.85 | +2.20 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 285.05 | 314.55 | 284.65 | 300.65 | +1.05 | +0.35% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 330.00 | 330.00 | 299.60 | 299.60 | −15.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 328.75 | 328.75 | 312.35 | 315.35 | −13.40 | −4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 326.55 | 354.50 | 326.55 | 328.75 | −14.25 | −4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 337.60 | 358.00 | 337.60 | 343.00 | −12.35 | −3.48% | 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.
