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 | 369.00 | 394.00 | 369.00 | 390.10 | +21.95 | +5.96% | 0.02 cr | — | ₹6 cr |
| 03 Sep '26 | 364.00 | 369.00 | 359.15 | 368.15 | +5.85 | +1.61% | 0.00 cr | 82.5% | ₹1 cr |
| 02 Sep '26 | 372.00 | 372.00 | 352.25 | 362.30 | −11.70 | −3.13% | 0.01 cr | 65.2% | ₹2 cr |
| 01 Sep '26 | 368.00 | 378.10 | 368.00 | 374.00 | +7.00 | +1.91% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 362.10 | 367.00 | 362.10 | 367.00 | −1.30 | −0.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 360.70 | 369.00 | 360.70 | 368.30 | +7.60 | +2.11% | 0.00 cr | 93.3% | ₹0 cr |
| 27 Aug '26 | 360.10 | 362.90 | 358.55 | 360.70 | −3.25 | −0.89% | 0.00 cr | 92.6% | ₹0 cr |
| 26 Aug '26 | 358.00 | 363.95 | 358.00 | 363.95 | +5.30 | +1.48% | 0.00 cr | 95.7% | ₹0 cr |
| 25 Aug '26 | 366.95 | 366.95 | 357.00 | 358.65 | −2.35 | −0.65% | 0.00 cr | 86.4% | ₹1 cr |
| 24 Aug '26 | 365.55 | 365.55 | 358.10 | 361.00 | −6.00 | −1.63% | 0.00 cr | 82.9% | ₹1 cr |
| 21 Aug '26 | 378.75 | 378.75 | 367.00 | 367.00 | −11.00 | −2.91% | 0.00 cr | 93.9% | ₹1 cr |
| 20 Aug '26 | 378.05 | 379.00 | 378.00 | 378.00 | +0.00 | +0.00% | 0.00 cr | 92.2% | ₹1 cr |
| 19 Aug '26 | 378.00 | 379.80 | 377.80 | 378.00 | −0.10 | −0.03% | 0.00 cr | 97.2% | ₹1 cr |
| 18 Aug '26 | 384.00 | 384.00 | 378.00 | 378.10 | +0.00 | +0.00% | 0.00 cr | 96.4% | ₹1 cr |
| 17 Aug '26 | 382.00 | 383.00 | 376.15 | 378.10 | +2.10 | +0.56% | 0.00 cr | 95.2% | ₹2 cr |
| 14 Aug '26 | 367.00 | 378.00 | 367.00 | 376.00 | +0.85 | +0.23% | 0.00 cr | 88.9% | ₹0 cr |
| 13 Aug '26 | 371.00 | 376.95 | 371.00 | 375.15 | −2.35 | −0.62% | 0.00 cr | 92.0% | ₹0 cr |
| 12 Aug '26 | 367.00 | 378.95 | 363.20 | 377.50 | +7.55 | +2.04% | 0.00 cr | 69.7% | ₹0 cr |
| 11 Aug '26 | 377.70 | 377.70 | 360.00 | 369.95 | −9.60 | −2.53% | 0.00 cr | 61.4% | ₹1 cr |
| 10 Aug '26 | 395.30 | 395.30 | 376.00 | 379.55 | −15.05 | −3.81% | 0.00 cr | 94.4% | ₹1 cr |
| 07 Aug '26 | 391.50 | 396.00 | 381.15 | 394.60 | +7.85 | +2.03% | 0.00 cr | 82.5% | ₹1 cr |
| 06 Aug '26 | 389.00 | 390.20 | 384.55 | 386.75 | +2.30 | +0.60% | 0.00 cr | 79.7% | ₹1 cr |
| 05 Aug '26 | 374.00 | 386.90 | 372.00 | 384.45 | +16.35 | +4.44% | 0.00 cr | 86.2% | ₹1 cr |
| 04 Aug '26 | 371.00 | 371.50 | 368.00 | 368.10 | −1.05 | −0.28% | 0.00 cr | 97.8% | ₹1 cr |
| 03 Aug '26 | 357.10 | 372.00 | 357.10 | 369.15 | +12.40 | +3.48% | 0.00 cr | 85.9% | ₹1 cr |
| 31 Jul '26 | 355.00 | 363.50 | 355.00 | 356.75 | +3.55 | +1.01% | 0.00 cr | 73.5% | ₹0 cr |
| 30 Jul '26 | 359.00 | 359.95 | 353.05 | 353.20 | −4.80 | −1.34% | 0.00 cr | 85.7% | ₹0 cr |
| 29 Jul '26 | 365.00 | 367.55 | 352.50 | 358.00 | −1.50 | −0.42% | 0.00 cr | 71.4% | ₹0 cr |
| 28 Jul '26 | 356.00 | 362.50 | 345.20 | 359.50 | +1.50 | +0.42% | 0.00 cr | 57.9% | ₹1 cr |
| 27 Jul '26 | 361.20 | 365.00 | 358.00 | 358.00 | −3.10 | −0.86% | 0.00 cr | 77.4% | ₹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.
