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 | 503.00 | 519.95 | 503.00 | 512.05 | −0.15 | −0.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 514.00 | 516.55 | 498.05 | 512.20 | +10.95 | +2.18% | 0.00 cr | 92.8% | ₹0 cr |
| 02 Sep '26 | 492.25 | 514.90 | 492.25 | 501.25 | +4.50 | +0.91% | 0.00 cr | 86.4% | ₹0 cr |
| 01 Sep '26 | 505.00 | 505.00 | 480.00 | 496.75 | −10.25 | −2.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 510.35 | 519.90 | 500.30 | 507.00 | −4.35 | −0.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 508.85 | 514.80 | 508.00 | 511.35 | +5.00 | +0.99% | 0.00 cr | 78.9% | ₹0 cr |
| 27 Aug '26 | 510.00 | 514.90 | 505.30 | 506.35 | +0.30 | +0.06% | 0.00 cr | 98.0% | ₹0 cr |
| 26 Aug '26 | 508.10 | 523.95 | 506.05 | 506.05 | −1.90 | −0.37% | 0.00 cr | 97.6% | ₹0 cr |
| 25 Aug '26 | 509.35 | 509.35 | 505.05 | 507.95 | −1.35 | −0.27% | 0.00 cr | 86.8% | ₹0 cr |
| 24 Aug '26 | 512.00 | 516.00 | 509.05 | 509.30 | −4.90 | −0.95% | 0.00 cr | 99.3% | ₹0 cr |
| 21 Aug '26 | 515.00 | 525.00 | 513.30 | 514.20 | −5.10 | −0.98% | 0.00 cr | 96.1% | ₹0 cr |
| 20 Aug '26 | 530.00 | 530.00 | 518.00 | 519.30 | +11.75 | +2.32% | 0.00 cr | 89.3% | ₹0 cr |
| 19 Aug '26 | 500.10 | 515.00 | 500.10 | 507.55 | +2.15 | +0.43% | 0.00 cr | 90.0% | ₹0 cr |
| 18 Aug '26 | 513.05 | 523.40 | 490.00 | 505.40 | −7.65 | −1.49% | 0.00 cr | 91.3% | ₹0 cr |
| 17 Aug '26 | 520.25 | 522.50 | 509.00 | 513.05 | −8.70 | −1.67% | 0.00 cr | 95.0% | ₹0 cr |
| 14 Aug '26 | 523.00 | 526.00 | 520.00 | 521.75 | −0.90 | −0.17% | 0.00 cr | 95.5% | ₹0 cr |
| 13 Aug '26 | 530.00 | 533.00 | 513.20 | 522.65 | −10.65 | −2.00% | 0.00 cr | 80.0% | ₹0 cr |
| 12 Aug '26 | 514.45 | 558.00 | 509.25 | 533.30 | +24.30 | +4.77% | 0.00 cr | 63.6% | ₹0 cr |
| 11 Aug '26 | 524.95 | 524.95 | 507.05 | 509.00 | −15.95 | −3.04% | 0.00 cr | 97.8% | ₹0 cr |
| 10 Aug '26 | 520.00 | 525.00 | 520.00 | 524.95 | +2.95 | +0.57% | 0.00 cr | 96.1% | ₹0 cr |
| 07 Aug '26 | 515.25 | 529.00 | 515.25 | 522.00 | +8.85 | +1.72% | 0.00 cr | 95.7% | ₹0 cr |
| 06 Aug '26 | 524.00 | 526.50 | 512.05 | 513.15 | +4.15 | +0.82% | 0.00 cr | 79.8% | ₹0 cr |
| 05 Aug '26 | 527.00 | 527.00 | 506.00 | 509.00 | −0.10 | −0.02% | 0.00 cr | 98.4% | ₹0 cr |
| 04 Aug '26 | 511.05 | 516.95 | 509.05 | 509.10 | −0.30 | −0.06% | 0.00 cr | 76.2% | ₹0 cr |
| 03 Aug '26 | 511.10 | 522.00 | 504.90 | 509.40 | −15.20 | −2.90% | 0.00 cr | 78.2% | ₹0 cr |
| 31 Jul '26 | 512.00 | 524.90 | 506.05 | 524.60 | +16.60 | +3.27% | 0.00 cr | 91.7% | ₹0 cr |
| 30 Jul '26 | 506.35 | 510.00 | 506.15 | 508.00 | −1.15 | −0.23% | 0.00 cr | 97.8% | ₹0 cr |
| 29 Jul '26 | 511.05 | 512.05 | 509.10 | 509.15 | −0.25 | −0.05% | 0.00 cr | 98.5% | ₹0 cr |
| 28 Jul '26 | 510.05 | 525.00 | 504.00 | 509.40 | +0.30 | +0.06% | 0.00 cr | 79.4% | ₹0 cr |
| 27 Jul '26 | 509.50 | 525.00 | 508.05 | 509.10 | −4.95 | −0.96% | 0.00 cr | 61.4% | ₹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.
