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 | 520.00 | 520.10 | 520.00 | 520.00 | −0.50 | −0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 520.00 | 552.30 | 520.00 | 520.50 | −5.50 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 530.00 | 530.00 | 513.00 | 526.00 | −14.00 | −2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 540.00 | 545.00 | 532.00 | 540.00 | −10.00 | −1.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 550.10 | 555.00 | 550.00 | 550.00 | −0.10 | −0.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 574.00 | 575.00 | 550.10 | 550.10 | −14.90 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 572.15 | 572.15 | 564.95 | 565.00 | −10.00 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 541.50 | 588.00 | 541.50 | 575.00 | +5.00 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 550.00 | 570.00 | 550.00 | 570.00 | +5.50 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 560.00 | 591.00 | 560.00 | 564.50 | +1.50 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 590.00 | 590.00 | 560.50 | 563.00 | −27.00 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 590.00 | 590.00 | 575.00 | 590.00 | +18.00 | +3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 572.00 | 598.95 | 567.00 | 572.00 | +1.05 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 570.00 | 570.95 | 560.00 | 570.95 | +27.15 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 540.45 | 543.80 | 535.00 | 543.80 | +25.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 505.00 | 517.95 | 504.00 | 517.95 | +24.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 480.00 | 503.90 | 479.00 | 493.30 | +13.30 | +2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 480.00 | 480.00 | 480.00 | 480.00 | +5.00 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 480.00 | 480.00 | 475.00 | 475.00 | −4.60 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 490.00 | 490.00 | 477.00 | 479.60 | −20.40 | −4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 515.00 | 515.00 | 495.00 | 500.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 494.90 | 500.00 | 494.90 | 500.00 | −5.00 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 505.00 | 505.00 | 505.00 | 505.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 495.00 | 505.00 | 495.00 | 505.00 | +24.00 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 480.00 | 496.00 | 480.00 | 481.00 | +5.50 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 475.00 | 500.00 | 475.00 | 475.50 | −24.50 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 487.00 | 500.00 | 485.00 | 500.00 | +17.90 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 493.65 | 493.65 | 482.10 | 482.10 | −25.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 515.00 | 515.00 | 507.45 | 507.45 | −7.55 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 515.00 | 515.00 | 512.50 | 515.00 | +2.50 | +0.49% | 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.
