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 | 677.00 | 690.00 | 675.00 | 677.80 | −2.35 | −0.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 717.65 | 717.65 | 677.25 | 680.15 | −22.05 | −3.14% | 0.00 cr | 94.0% | ₹0 cr |
| 02 Sep '26 | 689.00 | 703.90 | 671.65 | 702.20 | +13.20 | +1.92% | 0.00 cr | 87.1% | ₹0 cr |
| 01 Sep '26 | 671.00 | 691.00 | 671.00 | 689.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 701.00 | 701.00 | 672.30 | 689.00 | −12.00 | −1.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 700.00 | 739.80 | 700.00 | 701.00 | −7.80 | −1.10% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Aug '26 | 701.00 | 710.00 | 701.00 | 708.80 | −1.10 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 737.35 | 737.35 | 700.30 | 709.90 | −27.45 | −3.72% | 0.00 cr | 84.1% | ₹0 cr |
| 25 Aug '26 | 758.00 | 758.00 | 704.55 | 737.35 | +18.25 | +2.54% | 0.00 cr | 78.8% | ₹0 cr |
| 24 Aug '26 | 687.90 | 750.00 | 665.05 | 719.10 | +61.10 | +9.29% | 0.00 cr | 66.5% | ₹0 cr |
| 21 Aug '26 | 735.00 | 735.00 | 650.00 | 658.00 | −30.85 | −4.48% | 0.00 cr | 88.4% | ₹0 cr |
| 20 Aug '26 | 698.00 | 709.50 | 672.00 | 688.85 | −8.15 | −1.17% | 0.00 cr | 88.8% | ₹0 cr |
| 19 Aug '26 | 695.00 | 711.00 | 694.95 | 697.00 | +2.05 | +0.29% | 0.00 cr | 93.2% | ₹0 cr |
| 18 Aug '26 | 700.30 | 712.00 | 694.80 | 694.95 | −12.25 | −1.73% | 0.00 cr | 93.1% | ₹0 cr |
| 17 Aug '26 | 717.00 | 720.00 | 678.00 | 707.20 | −22.80 | −3.12% | 0.00 cr | 82.2% | ₹0 cr |
| 14 Aug '26 | 710.60 | 737.00 | 700.00 | 730.00 | −21.90 | −2.91% | 0.00 cr | 90.1% | ₹0 cr |
| 13 Aug '26 | 738.00 | 757.35 | 736.00 | 751.90 | +12.90 | +1.75% | 0.00 cr | 97.7% | ₹0 cr |
| 12 Aug '26 | 713.30 | 748.65 | 713.30 | 739.00 | +19.00 | +2.64% | 0.00 cr | 73.3% | ₹0 cr |
| 11 Aug '26 | 741.40 | 753.00 | 717.00 | 720.00 | −21.40 | −2.89% | 0.00 cr | 86.1% | ₹0 cr |
| 10 Aug '26 | 746.90 | 765.00 | 737.00 | 741.40 | −5.50 | −0.74% | 0.00 cr | 79.6% | ₹0 cr |
| 07 Aug '26 | 739.25 | 746.90 | 723.00 | 746.90 | +11.30 | +1.54% | 0.00 cr | 61.9% | ₹0 cr |
| 06 Aug '26 | 730.05 | 748.85 | 725.00 | 735.60 | −8.75 | −1.18% | 0.00 cr | 97.0% | ₹0 cr |
| 05 Aug '26 | 768.90 | 777.00 | 731.55 | 744.35 | −9.45 | −1.25% | 0.00 cr | 80.5% | ₹0 cr |
| 04 Aug '26 | 745.00 | 755.00 | 745.00 | 753.80 | +23.25 | +3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 738.90 | 739.00 | 708.00 | 730.55 | +15.65 | +2.19% | 0.00 cr | 93.2% | ₹0 cr |
| 31 Jul '26 | 715.00 | 715.00 | 714.85 | 714.90 | +3.60 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 708.00 | 724.80 | 708.00 | 711.30 | −17.90 | −2.45% | 0.00 cr | 81.2% | ₹0 cr |
| 29 Jul '26 | 740.00 | 740.00 | 725.00 | 729.20 | −10.80 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 747.35 | 747.35 | 740.00 | 740.00 | −14.00 | −1.86% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Jul '26 | 744.00 | 754.00 | 744.00 | 754.00 | +9.75 | +1.31% | 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.
