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 | 510.50 | 510.50 | 510.50 | 510.50 | +2.50 | +0.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 488.00 | 529.00 | 488.00 | 508.00 | +19.45 | +3.98% | 0.00 cr | 98.0% | ₹0 cr |
| 02 Sep '26 | 467.05 | 498.85 | 467.00 | 488.55 | +21.55 | +4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 492.00 | 519.00 | 465.00 | 467.00 | −25.00 | −5.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 494.80 | 494.85 | 461.05 | 492.00 | −2.85 | −0.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 499.85 | 499.85 | 465.00 | 494.85 | −4.00 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 498.00 | 499.00 | 460.00 | 498.85 | −1.15 | −0.23% | 0.00 cr | 86.9% | ₹0 cr |
| 26 Aug '26 | 493.00 | 500.00 | 462.00 | 500.00 | +3.00 | +0.60% | 0.00 cr | 83.7% | ₹0 cr |
| 25 Aug '26 | 481.00 | 500.00 | 460.05 | 497.00 | +16.00 | +3.33% | 0.00 cr | 73.9% | ₹0 cr |
| 24 Aug '26 | 499.00 | 499.00 | 481.00 | 481.00 | −2.35 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 499.95 | 499.95 | 457.00 | 483.35 | −16.60 | −3.32% | 0.00 cr | 76.5% | ₹0 cr |
| 20 Aug '26 | 490.00 | 519.00 | 490.00 | 499.95 | +5.95 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 494.00 | 494.00 | 475.00 | 494.00 | −0.40 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 501.00 | 519.00 | 485.00 | 494.40 | −9.30 | −1.85% | 0.00 cr | 99.8% | ₹0 cr |
| 17 Aug '26 | 490.00 | 519.00 | 475.00 | 503.70 | +17.70 | +3.64% | 0.00 cr | 91.2% | ₹0 cr |
| 14 Aug '26 | 498.00 | 498.00 | 455.00 | 486.00 | +20.05 | +4.30% | 0.00 cr | 90.3% | ₹0 cr |
| 13 Aug '26 | 465.25 | 499.10 | 465.00 | 465.95 | +0.70 | +0.15% | 0.00 cr | 99.6% | ₹0 cr |
| 12 Aug '26 | 454.50 | 500.00 | 454.50 | 465.25 | −24.75 | −5.05% | 0.00 cr | 74.5% | ₹0 cr |
| 11 Aug '26 | 498.00 | 498.00 | 451.00 | 490.00 | +48.30 | +10.94% | 0.00 cr | 73.4% | ₹0 cr |
| 10 Aug '26 | 464.00 | 464.00 | 440.10 | 441.70 | −15.85 | −3.46% | 0.00 cr | 98.5% | ₹0 cr |
| 07 Aug '26 | 489.90 | 499.95 | 450.00 | 457.55 | −30.55 | −6.26% | 0.00 cr | 78.6% | ₹0 cr |
| 06 Aug '26 | 480.00 | 489.95 | 480.00 | 488.10 | +7.55 | +1.57% | 0.00 cr | 87.7% | ₹0 cr |
| 05 Aug '26 | 450.00 | 488.00 | 450.00 | 480.55 | −17.45 | −3.50% | 0.00 cr | 56.4% | ₹0 cr |
| 04 Aug '26 | 517.95 | 517.95 | 465.05 | 498.00 | +3.25 | +0.66% | 0.00 cr | 89.2% | ₹0 cr |
| 03 Aug '26 | 484.00 | 499.50 | 471.90 | 494.75 | +12.30 | +2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 482.25 | 505.00 | 458.00 | 482.45 | −2.20 | −0.45% | 0.00 cr | 87.6% | ₹0 cr |
| 30 Jul '26 | 523.50 | 523.50 | 476.00 | 484.65 | +8.05 | +1.69% | 0.00 cr | 89.3% | ₹0 cr |
| 29 Jul '26 | 490.00 | 525.00 | 468.00 | 476.60 | −13.40 | −2.73% | 0.00 cr | 88.0% | ₹0 cr |
| 28 Jul '26 | 499.00 | 505.00 | 462.00 | 490.00 | +0.00 | +0.00% | 0.00 cr | 99.3% | ₹0 cr |
| 24 Jul '26 | 459.00 | 499.00 | 459.00 | 490.00 | +0.00 | +0.00% | 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.
