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 | 556.80 | 556.80 | 556.80 | 556.80 | +10.90 | +2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 524.50 | 545.90 | 524.50 | 545.90 | +10.70 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 535.20 | 535.20 | 535.20 | 535.20 | −10.90 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 546.10 | 546.10 | 546.10 | 546.10 | −11.10 | −1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 557.20 | 557.20 | 557.20 | 557.20 | −11.35 | −2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 568.55 | 568.55 | 568.55 | 568.55 | −11.60 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 580.15 | 580.15 | 580.15 | 580.15 | −11.80 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 591.95 | 591.95 | 591.95 | 591.95 | −12.05 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 604.00 | 604.00 | 604.00 | 604.00 | −12.30 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 616.30 | 616.30 | 616.30 | 616.30 | −12.55 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 628.85 | 628.85 | 628.85 | 628.85 | −12.80 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 667.75 | 667.75 | 641.65 | 641.65 | −13.05 | −1.99% | 0.00 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 654.70 | 654.70 | 636.05 | 654.70 | +31.15 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 18 Aug '26 | 618.00 | 623.55 | 599.80 | 623.55 | +29.65 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 593.90 | 593.90 | 593.90 | 593.90 | +28.25 | +4.99% | 0.00 cr | 100.0% | ₹2 cr |
| 14 Aug '26 | 555.00 | 565.65 | 555.00 | 565.65 | +26.90 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 538.75 | 538.75 | 537.15 | 538.75 | +25.65 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 513.00 | 513.10 | 513.00 | 513.10 | +24.40 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 488.70 | 488.70 | 475.00 | 488.70 | +23.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 465.45 | 465.45 | 444.00 | 465.45 | +22.15 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 443.30 | 443.30 | 423.00 | 443.30 | +21.10 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 408.00 | 423.90 | 385.00 | 422.20 | +17.40 | +4.30% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 404.80 | 404.80 | 366.30 | 404.80 | +19.25 | +4.99% | 0.00 cr | 100.0% | ₹2 cr |
| 04 Aug '26 | 385.55 | 385.55 | 385.55 | 385.55 | +18.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 367.20 | 367.20 | 367.20 | 367.20 | +17.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 330.05 | 353.00 | 330.05 | 349.75 | +13.50 | +4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 320.25 | 336.25 | 305.50 | 336.25 | +16.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 304.00 | 320.25 | 291.00 | 320.25 | +15.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 308.90 | 312.00 | 293.20 | 305.00 | −3.60 | −1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 307.50 | 315.00 | 306.90 | 308.60 | −14.45 | −4.47% | 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.
