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 | 666.00 | 666.00 | 615.55 | 664.45 | +23.90 | +3.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 646.00 | 680.65 | 630.00 | 640.55 | −7.70 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 648.95 | 668.90 | 642.50 | 648.25 | −0.70 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 643.00 | 669.00 | 640.00 | 648.95 | −1.85 | −0.28% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 651.25 | 684.35 | 633.00 | 650.80 | −3.70 | −0.57% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 656.00 | 664.50 | 642.00 | 654.50 | −4.50 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 665.00 | 689.85 | 641.05 | 659.00 | −6.00 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 665.10 | 679.90 | 640.45 | 665.00 | −6.40 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 675.00 | 685.00 | 660.05 | 671.40 | +2.90 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 698.95 | 698.95 | 656.20 | 668.50 | −13.25 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 688.30 | 688.30 | 654.05 | 681.75 | −3.15 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 680.65 | 698.90 | 661.50 | 684.90 | +7.65 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 722.15 | 722.15 | 672.90 | 677.25 | −30.90 | −4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 699.00 | 709.00 | 665.00 | 708.15 | +12.55 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 689.00 | 698.00 | 657.00 | 695.60 | +6.60 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 698.45 | 706.00 | 680.00 | 689.00 | −3.10 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 669.00 | 698.80 | 669.00 | 692.10 | +6.70 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 690.00 | 700.00 | 665.20 | 685.40 | −4.60 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 687.00 | 695.50 | 665.00 | 690.00 | +3.90 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 655.95 | 699.90 | 655.95 | 686.10 | +29.90 | +4.56% | 0.00 cr | 70.9% | ₹0 cr |
| 07 Aug '26 | 659.95 | 670.00 | 640.00 | 656.20 | −3.75 | −0.57% | 0.00 cr | 74.0% | ₹0 cr |
| 06 Aug '26 | 671.00 | 693.00 | 644.40 | 659.95 | −24.45 | −3.57% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 720.00 | 720.00 | 681.00 | 684.40 | −18.20 | −2.59% | 0.00 cr | 77.7% | ₹0 cr |
| 04 Aug '26 | 694.05 | 709.80 | 691.05 | 702.60 | +6.55 | +0.94% | 0.00 cr | 77.0% | ₹0 cr |
| 03 Aug '26 | 700.00 | 730.00 | 686.10 | 696.05 | +8.70 | +1.27% | 0.00 cr | 66.6% | ₹0 cr |
| 31 Jul '26 | 686.00 | 733.50 | 676.60 | 687.35 | +14.10 | +2.09% | 0.00 cr | 74.9% | ₹0 cr |
| 30 Jul '26 | 689.00 | 689.00 | 665.00 | 673.25 | +22.75 | +3.50% | 0.00 cr | 69.7% | ₹0 cr |
| 29 Jul '26 | 636.20 | 669.95 | 630.00 | 650.50 | +13.00 | +2.04% | 0.00 cr | 74.0% | ₹0 cr |
| 28 Jul '26 | 691.55 | 710.00 | 633.00 | 637.50 | −48.70 | −7.10% | 0.00 cr | 54.1% | ₹0 cr |
| 27 Jul '26 | 691.50 | 706.00 | 681.00 | 686.20 | −10.20 | −1.46% | 0.00 cr | 73.6% | ₹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.
