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 | 674.00 | 674.00 | 646.10 | 650.05 | −10.45 | −1.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 665.00 | 671.00 | 646.35 | 660.50 | −3.50 | −0.53% | 0.00 cr | 80.6% | ₹0 cr |
| 02 Sep '26 | 666.60 | 666.70 | 656.00 | 664.00 | +3.80 | +0.58% | 0.00 cr | 99.7% | ₹0 cr |
| 01 Sep '26 | 667.35 | 667.35 | 648.40 | 660.20 | −7.15 | −1.07% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 647.00 | 687.85 | 647.00 | 667.35 | +4.65 | +0.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 650.00 | 667.95 | 643.00 | 662.70 | +9.80 | +1.50% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Aug '26 | 635.00 | 672.95 | 635.00 | 652.90 | +17.90 | +2.82% | 0.00 cr | 80.8% | ₹0 cr |
| 26 Aug '26 | 625.00 | 635.00 | 625.00 | 635.00 | +0.05 | +0.01% | 0.00 cr | 91.2% | ₹0 cr |
| 25 Aug '26 | 631.05 | 635.00 | 625.10 | 634.95 | +0.90 | +0.14% | 0.00 cr | 83.5% | ₹0 cr |
| 24 Aug '26 | 640.00 | 640.00 | 620.15 | 634.05 | +19.05 | +3.10% | 0.00 cr | 78.5% | ₹0 cr |
| 21 Aug '26 | 616.00 | 627.00 | 611.00 | 615.00 | −5.50 | −0.89% | 0.00 cr | 98.5% | ₹0 cr |
| 20 Aug '26 | 640.00 | 640.00 | 610.15 | 620.50 | −14.00 | −2.21% | 0.00 cr | 88.0% | ₹0 cr |
| 19 Aug '26 | 640.00 | 640.00 | 620.00 | 634.50 | +14.25 | +2.30% | 0.00 cr | 69.7% | ₹0 cr |
| 18 Aug '26 | 602.00 | 647.00 | 602.00 | 620.25 | +10.65 | +1.75% | 0.00 cr | 86.0% | ₹0 cr |
| 17 Aug '26 | 602.00 | 615.00 | 591.10 | 609.60 | +19.60 | +3.32% | 0.00 cr | 93.5% | ₹0 cr |
| 14 Aug '26 | 600.00 | 601.50 | 590.00 | 590.00 | −7.60 | −1.27% | 0.00 cr | 98.3% | ₹0 cr |
| 13 Aug '26 | 595.00 | 603.00 | 586.30 | 597.60 | +2.60 | +0.44% | 0.00 cr | 97.9% | ₹0 cr |
| 12 Aug '26 | 590.50 | 601.00 | 590.50 | 595.00 | −8.25 | −1.37% | 0.00 cr | 98.0% | ₹0 cr |
| 11 Aug '26 | 598.35 | 605.00 | 590.35 | 603.25 | +4.90 | +0.82% | 0.00 cr | 98.8% | ₹0 cr |
| 10 Aug '26 | 590.00 | 612.75 | 586.00 | 598.35 | −5.10 | −0.85% | 0.00 cr | 78.3% | ₹0 cr |
| 07 Aug '26 | 605.45 | 605.45 | 590.00 | 603.45 | −14.35 | −2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 600.25 | 618.00 | 591.50 | 617.80 | +7.65 | +1.25% | 0.00 cr | 90.9% | ₹0 cr |
| 05 Aug '26 | 621.25 | 629.20 | 602.00 | 610.15 | −22.65 | −3.58% | 0.00 cr | 89.2% | ₹0 cr |
| 04 Aug '26 | 682.95 | 682.95 | 608.50 | 632.80 | +13.65 | +2.20% | 0.00 cr | 67.3% | ₹0 cr |
| 03 Aug '26 | 584.90 | 667.00 | 584.90 | 619.15 | +56.65 | +10.07% | 0.00 cr | 61.5% | ₹0 cr |
| 31 Jul '26 | 548.00 | 562.90 | 548.00 | 562.50 | +14.80 | +2.70% | 0.00 cr | 86.7% | ₹0 cr |
| 30 Jul '26 | 546.00 | 555.00 | 546.00 | 547.70 | +4.55 | +0.84% | 0.00 cr | 75.7% | ₹0 cr |
| 29 Jul '26 | 555.00 | 555.00 | 540.20 | 543.15 | −13.85 | −2.49% | 0.00 cr | 86.5% | ₹0 cr |
| 28 Jul '26 | 558.00 | 558.00 | 557.00 | 557.00 | −3.00 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 565.00 | 565.00 | 560.00 | 560.00 | −5.00 | −0.88% | 0.00 cr | 96.3% | ₹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.
