End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 600.40 | 632.00 | 600.40 | 605.05 | −26.95 | −4.26% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 600.40 | 632.00 | 600.40 | 632.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 632.00 | 632.00 | 632.00 | 632.00 | +30.00 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 572.00 | 602.00 | 571.90 | 602.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 602.00 | 602.00 | 602.00 | 602.00 | −31.15 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 609.00 | 640.90 | 608.95 | 633.15 | −7.80 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 608.95 | 640.95 | 608.95 | 640.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 602.00 | 640.95 | 602.00 | 640.95 | +29.95 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 600.00 | 611.00 | 570.00 | 611.00 | +11.00 | +1.83% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jun '26 | 597.00 | 600.00 | 597.00 | 600.00 | +2.30 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 609.85 | 622.00 | 597.70 | 597.70 | −12.15 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 609.90 | 610.00 | 609.85 | 609.85 | +11.30 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 622.20 | 622.20 | 598.55 | 598.55 | −12.20 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 634.80 | 634.80 | 610.75 | 610.75 | −12.45 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 635.90 | 648.00 | 623.20 | 623.20 | −12.70 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 611.55 | 636.00 | 611.55 | 635.90 | +11.90 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 624.00 | 624.00 | 624.00 | 624.00 | −0.50 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 624.50 | 624.50 | 624.50 | 624.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 612.30 | 624.50 | 600.10 | 624.50 | +12.20 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 612.30 | 612.30 | 612.30 | 612.30 | −12.45 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 624.75 | 624.75 | 624.75 | 624.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Jun '26 | 624.75 | 624.75 | 624.75 | 624.75 | −12.75 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 637.50 | 637.50 | 637.50 | 637.50 | −0.50 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 625.25 | 638.00 | 625.25 | 638.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 655.00 | 655.00 | 638.00 | 638.00 | −12.00 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 637.60 | 650.00 | 637.60 | 650.00 | +12.40 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 628.70 | 641.25 | 616.15 | 637.60 | +8.90 | +1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 654.30 | 654.30 | 628.70 | 628.70 | −12.80 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 639.70 | 641.50 | 638.30 | 641.50 | +12.50 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 May '26 | 631.90 | 632.40 | 629.00 | 629.00 | +9.00 | +1.45% | 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.
