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 | 925.00 | 925.00 | 925.00 | 925.00 | +1.20 | +0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 831.00 | 931.00 | 830.00 | 923.80 | −8.85 | −0.95% | 0.00 cr | 36.4% | ₹0 cr |
| 02 Sep '26 | 958.00 | 958.00 | 900.05 | 932.65 | +8.30 | +0.90% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 930.00 | 942.00 | 861.50 | 924.35 | +9.40 | +1.03% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 902.00 | 914.95 | 850.10 | 914.95 | −7.05 | −0.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 899.60 | 922.00 | 899.60 | 922.00 | +22.00 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 881.60 | 900.00 | 881.60 | 900.00 | +19.00 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 881.00 | 881.00 | 881.00 | 881.00 | −37.25 | −4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 855.00 | 925.00 | 855.00 | 918.25 | −21.75 | −2.31% | 0.00 cr | 61.1% | ₹0 cr |
| 21 Aug '26 | 920.00 | 940.00 | 920.00 | 940.00 | +35.00 | +3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 905.00 | 905.00 | 905.00 | 905.00 | +25.10 | +2.85% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 854.05 | 920.00 | 854.05 | 879.90 | −20.10 | −2.23% | 0.00 cr | 42.4% | ₹1 cr |
| 18 Aug '26 | 925.00 | 928.00 | 870.95 | 900.00 | −19.60 | −2.13% | 0.00 cr | 51.4% | ₹1 cr |
| 17 Aug '26 | 936.50 | 938.00 | 900.00 | 919.60 | −16.90 | −1.80% | 0.00 cr | 88.2% | ₹0 cr |
| 14 Aug '26 | 875.00 | 937.00 | 875.00 | 936.50 | +33.50 | +3.71% | 0.00 cr | 54.5% | ₹0 cr |
| 13 Aug '26 | 903.00 | 903.00 | 893.40 | 903.00 | +4.65 | +0.52% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 839.95 | 903.00 | 839.95 | 898.35 | +58.35 | +6.95% | 0.00 cr | 76.2% | ₹0 cr |
| 11 Aug '26 | 835.00 | 856.00 | 808.00 | 840.00 | +9.40 | +1.13% | 0.00 cr | 26.1% | ₹0 cr |
| 10 Aug '26 | 945.00 | 945.00 | 815.00 | 830.60 | −49.40 | −5.61% | 0.00 cr | 59.6% | ₹1 cr |
| 07 Aug '26 | 860.00 | 895.00 | 860.00 | 880.00 | +35.00 | +4.14% | 0.00 cr | 78.6% | ₹0 cr |
| 06 Aug '26 | 831.00 | 874.95 | 831.00 | 845.00 | +4.30 | +0.51% | 0.00 cr | 81.3% | ₹1 cr |
| 05 Aug '26 | 899.50 | 905.00 | 835.00 | 840.70 | −58.80 | −6.54% | 0.01 cr | 89.7% | ₹5 cr |
| 04 Aug '26 | 890.00 | 899.50 | 890.00 | 899.50 | −4.50 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 853.25 | 920.00 | 843.85 | 904.00 | +33.45 | +3.84% | 0.00 cr | 63.9% | ₹1 cr |
| 31 Jul '26 | 894.70 | 894.70 | 831.00 | 870.55 | −19.40 | −2.18% | 0.00 cr | 48.5% | ₹1 cr |
| 30 Jul '26 | 950.00 | 950.00 | 855.00 | 889.95 | +21.05 | +2.42% | 0.00 cr | 58.8% | ₹0 cr |
| 29 Jul '26 | 869.00 | 900.00 | 851.00 | 868.90 | −1.10 | −0.13% | 0.00 cr | 43.5% | ₹1 cr |
| 28 Jul '26 | 875.00 | 875.00 | 870.00 | 870.00 | +0.30 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 801.50 | 888.00 | 801.50 | 869.70 | −30.30 | −3.37% | 0.00 cr | 75.0% | ₹1 cr |
| 23 Jul '26 | 860.00 | 900.00 | 850.00 | 900.00 | +34.65 | +4.00% | 0.00 cr | 69.2% | ₹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.
