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 | 511.10 | 523.90 | 510.00 | 517.10 | +5.60 | +1.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 525.55 | 528.75 | 476.00 | 511.50 | −14.20 | −2.70% | 0.00 cr | 53.5% | ₹0 cr |
| 02 Sep '26 | 538.00 | 545.00 | 525.20 | 525.70 | −4.25 | −0.80% | 0.00 cr | 67.9% | ₹0 cr |
| 01 Sep '26 | 508.00 | 584.00 | 508.00 | 529.95 | +25.35 | +5.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 512.00 | 520.00 | 500.00 | 504.60 | −8.75 | −1.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 536.90 | 536.90 | 504.00 | 513.35 | −14.90 | −2.82% | 0.00 cr | 76.2% | ₹0 cr |
| 27 Aug '26 | 514.10 | 531.00 | 510.65 | 528.25 | −1.65 | −0.31% | 0.00 cr | 98.0% | ₹1 cr |
| 26 Aug '26 | 538.00 | 539.00 | 521.50 | 529.90 | +1.35 | +0.26% | 0.00 cr | 87.4% | ₹0 cr |
| 25 Aug '26 | 522.00 | 540.00 | 517.25 | 528.55 | +15.10 | +2.94% | 0.00 cr | 71.0% | ₹0 cr |
| 24 Aug '26 | 524.10 | 540.00 | 500.50 | 513.45 | −26.55 | −4.92% | 0.00 cr | 92.0% | ₹0 cr |
| 21 Aug '26 | 543.65 | 543.65 | 522.80 | 540.00 | +2.65 | +0.49% | 0.00 cr | 85.9% | ₹0 cr |
| 20 Aug '26 | 521.10 | 542.00 | 520.00 | 537.35 | +17.20 | +3.31% | 0.00 cr | 64.4% | ₹0 cr |
| 19 Aug '26 | 540.00 | 542.00 | 510.00 | 520.15 | −23.55 | −4.33% | 0.00 cr | 73.8% | ₹0 cr |
| 18 Aug '26 | 564.95 | 564.95 | 525.00 | 543.70 | −1.20 | −0.22% | 0.00 cr | 89.8% | ₹0 cr |
| 17 Aug '26 | 548.20 | 560.00 | 510.00 | 544.90 | −0.60 | −0.11% | 0.00 cr | 86.1% | ₹0 cr |
| 14 Aug '26 | 539.50 | 548.20 | 530.10 | 545.50 | +4.10 | +0.76% | 0.00 cr | 86.3% | ₹0 cr |
| 13 Aug '26 | 535.00 | 551.95 | 525.95 | 541.40 | −11.15 | −2.02% | 0.00 cr | 83.7% | ₹0 cr |
| 12 Aug '26 | 566.90 | 566.90 | 540.00 | 552.55 | −3.25 | −0.58% | 0.00 cr | 71.6% | ₹0 cr |
| 11 Aug '26 | 555.00 | 559.90 | 541.10 | 555.80 | −6.30 | −1.12% | 0.00 cr | 84.1% | ₹0 cr |
| 10 Aug '26 | 575.00 | 575.00 | 560.00 | 562.10 | −6.25 | −1.10% | 0.00 cr | 79.7% | ₹0 cr |
| 07 Aug '26 | 550.10 | 577.40 | 550.10 | 568.35 | +0.55 | +0.10% | 0.00 cr | 92.5% | ₹0 cr |
| 06 Aug '26 | 568.50 | 577.50 | 558.00 | 567.80 | +3.25 | +0.58% | 0.00 cr | 73.2% | ₹0 cr |
| 05 Aug '26 | 547.50 | 568.50 | 540.00 | 564.55 | +17.70 | +3.24% | 0.00 cr | 73.5% | ₹0 cr |
| 04 Aug '26 | 560.15 | 564.95 | 538.40 | 546.85 | −13.00 | −2.32% | 0.00 cr | 76.0% | ₹0 cr |
| 03 Aug '26 | 560.00 | 579.95 | 550.00 | 559.85 | −3.40 | −0.60% | 0.00 cr | 81.5% | ₹0 cr |
| 31 Jul '26 | 560.00 | 580.00 | 554.00 | 563.25 | +1.85 | +0.33% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 565.30 | 573.95 | 555.50 | 561.40 | −2.65 | −0.47% | 0.00 cr | 92.1% | ₹0 cr |
| 29 Jul '26 | 570.05 | 587.80 | 560.05 | 564.05 | −17.30 | −2.98% | 0.00 cr | 53.4% | ₹0 cr |
| 28 Jul '26 | 596.45 | 596.45 | 572.00 | 581.35 | +2.65 | +0.46% | 0.00 cr | 65.4% | ₹0 cr |
| 27 Jul '26 | 600.00 | 610.00 | 562.30 | 578.70 | −11.10 | −1.88% | 0.00 cr | 93.8% | ₹1 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.
