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 | 760.50 | 795.05 | 759.05 | 785.00 | −14.00 | −1.75% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 760.00 | 799.00 | 760.00 | 799.00 | −1.00 | −0.13% | 0.00 cr | 97.8% | ₹0 cr |
| 24 Aug '26 | 800.00 | 800.00 | 800.00 | 800.00 | +20.00 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 780.00 | 780.00 | 780.00 | 780.00 | −15.00 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 795.00 | 795.00 | 795.00 | 795.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 795.00 | 795.00 | 795.00 | 795.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 829.75 | 829.75 | 791.00 | 795.00 | −34.85 | −4.20% | 0.00 cr | 87.8% | ₹0 cr |
| 17 Aug '26 | 829.85 | 829.85 | 829.85 | 829.85 | −0.05 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 835.80 | 835.80 | 829.90 | 829.90 | +33.90 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 833.85 | 833.85 | 795.00 | 796.00 | −37.85 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 759.10 | 839.00 | 759.10 | 833.85 | +34.80 | +4.36% | 0.00 cr | 72.6% | ₹0 cr |
| 10 Aug '26 | 799.00 | 799.05 | 799.00 | 799.05 | −41.70 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 840.75 | 840.75 | 840.75 | 840.75 | −44.25 | −5.00% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 885.00 | 885.00 | 885.00 | 885.00 | −8.00 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 892.90 | 893.00 | 892.90 | 893.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 893.00 | 893.00 | 892.00 | 893.00 | −3.65 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 840.30 | 899.00 | 840.30 | 896.65 | +30.40 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 865.00 | 866.25 | 864.00 | 866.25 | +41.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 829.10 | 829.10 | 825.00 | 825.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 825.00 | 825.00 | 825.00 | 825.00 | −43.15 | −4.97% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Jul '26 | 863.00 | 868.15 | 863.00 | 868.15 | +40.00 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 870.00 | 870.00 | 828.15 | 828.15 | −41.85 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 870.00 | 870.00 | 870.00 | 870.00 | +7.00 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 863.00 | 863.00 | 863.00 | 863.00 | −36.95 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 899.95 | 899.95 | 899.95 | 899.95 | −0.05 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 900.00 | 900.00 | 900.00 | 900.00 | +37.00 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 904.90 | 905.00 | 863.00 | 863.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 858.00 | 902.80 | 858.00 | 863.00 | −40.00 | −4.43% | 0.00 cr | 98.8% | ₹0 cr |
| 30 Jun '26 | 818.10 | 903.65 | 818.10 | 903.00 | +42.00 | +4.88% | 0.00 cr | 98.0% | ₹0 cr |
| 29 Jun '26 | 906.00 | 906.00 | 861.00 | 861.00 | −45.00 | −4.97% | 0.00 cr | 61.5% | ₹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.
