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 | 550.65 | 550.65 | 550.65 | 550.65 | −11.20 | −1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 561.85 | 561.85 | 561.85 | 561.85 | −11.45 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 573.30 | 573.30 | 573.30 | 573.30 | −11.70 | −2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 562.45 | 585.00 | 562.45 | 585.00 | +11.10 | +1.93% | 0.01 cr | — | ₹7 cr |
| 28 Aug '26 | 573.90 | 573.90 | 573.90 | 573.90 | +11.25 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 562.65 | 562.65 | 562.65 | 562.65 | +11.00 | +1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 551.65 | 551.65 | 551.65 | 551.65 | +10.80 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 540.85 | 540.85 | 540.85 | 540.85 | +10.60 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 530.25 | 530.25 | 530.25 | 530.25 | +10.35 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 519.90 | 519.90 | 519.90 | 519.90 | +10.15 | +1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 509.75 | 509.75 | 509.75 | 509.75 | +9.95 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 499.80 | 499.80 | 499.00 | 499.80 | +9.80 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 490.00 | 490.00 | 490.00 | 490.00 | +9.60 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 480.40 | 480.40 | 480.40 | 480.40 | +9.40 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 465.35 | 471.00 | 461.15 | 471.00 | +5.65 | +1.21% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 446.00 | 465.35 | 446.00 | 465.35 | +22.15 | +5.00% | 0.01 cr | 100.0% | ₹2 cr |
| 12 Aug '26 | 435.90 | 443.20 | 435.90 | 443.20 | +21.10 | +5.00% | 0.01 cr | 100.0% | ₹2 cr |
| 11 Aug '26 | 426.00 | 436.00 | 412.20 | 422.10 | +3.05 | +0.73% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 410.90 | 427.35 | 410.90 | 419.05 | +12.05 | +2.96% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 405.00 | 407.95 | 401.50 | 407.00 | −2.95 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 404.10 | 410.95 | 403.20 | 409.95 | +0.30 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 406.00 | 410.00 | 401.05 | 409.65 | +8.65 | +2.16% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 388.90 | 401.00 | 384.00 | 401.00 | +17.50 | +4.56% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 384.50 | 385.00 | 383.50 | 383.50 | −0.65 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 383.05 | 393.00 | 383.05 | 384.15 | −5.75 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 395.00 | 395.00 | 380.00 | 389.90 | +1.10 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 380.00 | 389.85 | 380.00 | 388.80 | +17.50 | +4.71% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 371.00 | 371.30 | 371.00 | 371.30 | −4.60 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 370.00 | 382.90 | 367.00 | 375.90 | +5.90 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 369.10 | 373.90 | 356.00 | 370.00 | +0.90 | +0.24% | 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.
