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 | 580.00 | 580.00 | 549.95 | 549.95 | −3.55 | −0.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 553.50 | 553.50 | 553.50 | 553.50 | −1.85 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 553.50 | 580.00 | 550.00 | 555.35 | +2.20 | +0.40% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 553.50 | 553.50 | 553.15 | 553.15 | +0.10 | +0.02% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 575.00 | 575.00 | 553.05 | 553.05 | −22.10 | −3.84% | 0.00 cr | 88.0% | ₹0 cr |
| 24 Aug '26 | 600.00 | 600.00 | 575.15 | 575.15 | −23.75 | −3.97% | 0.00 cr | 99.1% | ₹0 cr |
| 21 Aug '26 | 583.00 | 599.00 | 583.00 | 598.90 | +15.85 | +2.72% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 583.05 | 585.00 | 583.00 | 583.05 | +0.05 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 612.20 | 612.20 | 582.95 | 583.00 | −0.05 | −0.01% | 0.00 cr | 99.5% | ₹0 cr |
| 18 Aug '26 | 583.10 | 583.10 | 583.00 | 583.05 | −0.40 | −0.07% | 0.00 cr | 99.8% | ₹0 cr |
| 17 Aug '26 | 583.45 | 583.45 | 583.45 | 583.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 584.75 | 592.00 | 583.45 | 583.45 | −1.30 | −0.22% | 0.00 cr | 97.2% | ₹0 cr |
| 13 Aug '26 | 587.50 | 587.50 | 584.65 | 584.75 | −2.75 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 621.00 | 621.00 | 587.45 | 587.50 | −4.75 | −0.80% | 0.00 cr | 99.8% | ₹0 cr |
| 11 Aug '26 | 620.00 | 628.00 | 592.15 | 592.25 | −26.75 | −4.32% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 619.00 | 619.00 | 619.00 | 619.00 | +4.00 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 615.00 | 615.00 | 615.00 | 615.00 | −5.00 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 610.00 | 620.00 | 610.00 | 620.00 | +10.00 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 595.00 | 610.00 | 581.40 | 610.00 | +15.10 | +2.54% | 0.00 cr | 98.3% | ₹0 cr |
| 03 Aug '26 | 582.35 | 615.00 | 582.35 | 594.90 | −15.10 | −2.48% | 0.00 cr | 66.5% | ₹0 cr |
| 31 Jul '26 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 605.00 | 610.00 | 605.00 | 610.00 | +5.00 | +0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 616.45 | 616.45 | 605.00 | 605.00 | −11.45 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 610.85 | 619.00 | 610.85 | 616.45 | +5.60 | +0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 609.95 | 611.00 | 608.95 | 610.85 | +11.05 | +1.84% | 0.00 cr | 50.5% | ₹0 cr |
| 23 Jul '26 | 571.00 | 599.80 | 571.00 | 599.80 | +28.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 572.00 | 572.00 | 571.25 | 571.25 | −28.75 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 580.95 | 600.00 | 580.95 | 600.00 | +19.05 | +3.28% | 0.00 cr | 97.1% | ₹0 cr |
| 17 Jul '26 | 580.00 | 580.95 | 580.00 | 580.95 | +27.65 | +5.00% | 0.00 cr | 99.9% | ₹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.
