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 | 390.05 | 392.05 | 390.05 | 390.05 | −19.95 | −4.87% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 414.00 | 414.00 | 410.00 | 410.00 | −4.00 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 394.35 | 414.00 | 394.35 | 414.00 | −1.00 | −0.24% | 0.00 cr | 96.0% | ₹0 cr |
| 01 Sep '26 | 415.00 | 430.00 | 415.00 | 415.00 | +5.00 | +1.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 400.00 | 420.00 | 400.00 | 410.00 | +10.00 | +2.50% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 390.05 | 400.00 | 390.05 | 400.00 | −9.95 | −2.43% | 0.00 cr | 62.5% | ₹0 cr |
| 26 Aug '26 | 380.20 | 409.95 | 380.20 | 409.95 | +10.95 | +2.74% | 0.00 cr | 51.5% | ₹0 cr |
| 25 Aug '26 | 398.95 | 399.00 | 398.95 | 399.00 | +18.85 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 380.05 | 380.15 | 380.05 | 380.15 | −19.75 | −4.94% | 0.00 cr | 68.7% | ₹0 cr |
| 21 Aug '26 | 390.05 | 415.00 | 388.55 | 399.90 | −9.10 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 409.00 | 409.00 | 409.00 | 409.00 | +4.00 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 413.95 | 413.95 | 400.00 | 405.00 | +10.00 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 395.00 | 395.00 | 395.00 | 395.00 | −20.00 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 444.00 | 444.00 | 415.00 | 415.00 | −8.00 | −1.89% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 421.00 | 423.00 | 421.00 | 423.00 | −19.25 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 442.25 | 442.25 | 442.25 | 442.25 | −23.25 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 465.50 | 465.50 | 465.50 | 465.50 | −24.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 498.00 | 498.00 | 489.95 | 489.95 | −8.05 | −1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 498.00 | 498.00 | 498.00 | 498.00 | −0.65 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 452.05 | 498.65 | 452.05 | 498.65 | +23.70 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 457.00 | 474.95 | 457.00 | 474.95 | +17.95 | +3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 469.90 | 469.90 | 457.00 | 457.00 | +9.05 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 427.00 | 447.95 | 427.00 | 447.95 | +20.95 | +4.91% | 0.00 cr | 77.3% | ₹0 cr |
| 31 Jul '26 | 430.05 | 430.05 | 427.00 | 427.00 | −3.05 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 430.05 | 430.05 | 430.05 | 430.05 | −19.95 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 469.95 | 469.95 | 450.00 | 450.00 | +1.60 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 448.40 | 448.40 | 448.40 | 448.40 | −23.55 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 449.00 | 472.95 | 449.00 | 471.95 | +20.70 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 451.25 | 496.00 | 451.25 | 451.25 | −23.75 | −5.00% | 0.00 cr | 78.7% | ₹0 cr |
| 23 Jul '26 | 475.00 | 475.00 | 475.00 | 475.00 | −5.05 | −1.05% | 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.
