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 | 330.00 | 348.00 | 330.00 | 344.00 | +10.70 | +3.21% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 328.80 | 339.90 | 328.65 | 333.30 | +4.50 | +1.37% | 0.00 cr | 47.1% | ₹0 cr |
| 02 Sep '26 | 327.00 | 329.00 | 326.25 | 328.80 | +2.35 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 321.00 | 330.80 | 321.00 | 326.45 | −2.25 | −0.68% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 330.00 | 333.75 | 326.00 | 328.70 | −3.00 | −0.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 343.50 | 345.00 | 330.00 | 331.70 | −2.45 | −0.73% | 0.00 cr | 58.7% | ₹1 cr |
| 27 Aug '26 | 345.00 | 349.00 | 333.50 | 334.15 | −7.15 | −2.09% | 0.00 cr | 71.0% | ₹1 cr |
| 26 Aug '26 | 354.50 | 354.50 | 340.00 | 341.30 | +3.55 | +1.05% | 0.00 cr | 64.3% | ₹1 cr |
| 25 Aug '26 | 331.00 | 342.00 | 325.00 | 337.75 | +6.75 | +2.04% | 0.00 cr | 76.0% | ₹1 cr |
| 24 Aug '26 | 342.75 | 342.75 | 323.90 | 331.00 | −11.75 | −3.43% | 0.00 cr | 81.3% | ₹1 cr |
| 21 Aug '26 | 339.15 | 350.00 | 339.15 | 342.75 | +3.60 | +1.06% | 0.00 cr | 72.7% | ₹1 cr |
| 20 Aug '26 | 344.00 | 344.95 | 337.10 | 339.15 | −5.80 | −1.68% | 0.00 cr | 57.1% | ₹0 cr |
| 19 Aug '26 | 344.95 | 344.95 | 335.80 | 344.95 | +0.45 | +0.13% | 0.00 cr | 62.5% | ₹0 cr |
| 18 Aug '26 | 343.85 | 349.00 | 340.00 | 344.50 | +1.10 | +0.32% | 0.00 cr | 95.8% | ₹0 cr |
| 17 Aug '26 | 354.00 | 354.00 | 338.00 | 343.40 | +0.15 | +0.04% | 0.00 cr | 78.6% | ₹1 cr |
| 14 Aug '26 | 339.00 | 343.25 | 339.00 | 343.25 | +0.40 | +0.12% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 359.00 | 359.00 | 340.20 | 342.85 | −8.30 | −2.36% | 0.00 cr | 68.8% | ₹0 cr |
| 12 Aug '26 | 357.95 | 357.95 | 351.15 | 351.15 | +1.55 | +0.44% | 0.00 cr | 90.5% | ₹0 cr |
| 11 Aug '26 | 356.00 | 359.00 | 348.00 | 349.60 | −1.15 | −0.33% | 0.00 cr | 90.5% | ₹0 cr |
| 10 Aug '26 | 340.00 | 354.95 | 335.00 | 350.75 | +16.75 | +5.01% | 0.00 cr | 83.9% | ₹1 cr |
| 07 Aug '26 | 324.00 | 334.00 | 323.00 | 334.00 | +4.00 | +1.21% | 0.00 cr | 75.0% | ₹1 cr |
| 06 Aug '26 | 337.20 | 337.20 | 328.00 | 330.00 | +4.75 | +1.46% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 325.00 | 329.95 | 325.00 | 325.25 | +7.50 | +2.36% | 0.00 cr | 92.6% | ₹1 cr |
| 04 Aug '26 | 327.00 | 327.05 | 317.50 | 317.75 | −8.25 | −2.53% | 0.00 cr | 70.6% | ₹0 cr |
| 03 Aug '26 | 321.50 | 327.00 | 319.00 | 326.00 | +5.00 | +1.56% | 0.00 cr | 95.2% | ₹0 cr |
| 31 Jul '26 | 312.55 | 322.00 | 312.50 | 321.00 | +2.30 | +0.72% | 0.00 cr | 55.6% | ₹0 cr |
| 30 Jul '26 | 323.05 | 325.00 | 314.00 | 318.70 | −6.10 | −1.88% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 331.75 | 331.75 | 322.00 | 324.80 | −4.25 | −1.29% | 0.00 cr | 64.7% | ₹0 cr |
| 28 Jul '26 | 333.40 | 333.40 | 328.05 | 329.05 | −5.50 | −1.64% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Jul '26 | 330.15 | 335.00 | 328.05 | 334.55 | −5.45 | −1.60% | 0.00 cr | 60.0% | ₹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.
