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 | 585.00 | 606.95 | 572.00 | 574.00 | −11.00 | −1.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 612.00 | 612.00 | 584.75 | 585.00 | −1.10 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 595.00 | 600.00 | 585.00 | 586.10 | −10.00 | −1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 638.75 | 639.00 | 592.40 | 596.10 | −26.05 | −4.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 643.15 | 643.15 | 619.00 | 622.15 | −21.00 | −3.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 663.20 | 663.20 | 620.50 | 643.15 | +4.90 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 620.25 | 656.00 | 620.25 | 638.25 | −6.75 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 627.10 | 659.90 | 627.10 | 645.00 | +2.30 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 654.35 | 654.35 | 640.20 | 642.70 | −11.65 | −1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 667.75 | 667.75 | 639.00 | 654.35 | +4.25 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 621.25 | 668.85 | 621.25 | 650.10 | +1.35 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 665.00 | 679.00 | 632.00 | 648.75 | −16.40 | −2.47% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 665.15 | 665.15 | 665.15 | 665.15 | +31.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 633.50 | 633.50 | 633.50 | 633.50 | +30.15 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 603.30 | 603.35 | 603.30 | 603.35 | +28.70 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 586.00 | 586.00 | 556.00 | 574.65 | +6.20 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 557.15 | 582.00 | 557.15 | 568.45 | −10.60 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 545.00 | 594.00 | 545.00 | 579.05 | +6.75 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 552.00 | 604.85 | 552.00 | 572.30 | −5.60 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 569.20 | 581.30 | 540.00 | 577.90 | +19.90 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 575.00 | 575.50 | 552.50 | 558.00 | −4.30 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 575.00 | 582.00 | 560.00 | 562.30 | −12.70 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 558.15 | 575.00 | 558.15 | 575.00 | +17.10 | +3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 574.35 | 575.00 | 555.00 | 557.90 | −16.45 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 583.00 | 583.00 | 567.00 | 574.35 | −5.65 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 574.45 | 583.00 | 561.10 | 580.00 | +24.75 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 576.00 | 576.00 | 547.95 | 555.25 | −21.50 | −3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 556.15 | 579.90 | 556.15 | 576.75 | +20.60 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 558.05 | 579.90 | 556.00 | 556.15 | −25.80 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 575.00 | 582.00 | 560.00 | 581.95 | +12.95 | +2.28% | 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.
