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 | 585.00 | 565.10 | 568.60 | −17.10 | −2.92% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 582.00 | 590.00 | 565.00 | 585.70 | +9.60 | +1.67% | 0.00 cr | 72.5% | ₹0 cr |
| 02 Sep '26 | 604.55 | 604.55 | 565.50 | 576.10 | −28.45 | −4.71% | 0.00 cr | 69.4% | ₹0 cr |
| 01 Sep '26 | 611.00 | 611.00 | 590.00 | 604.55 | −10.25 | −1.67% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 620.00 | 620.00 | 600.10 | 614.80 | +11.15 | +1.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 597.95 | 609.00 | 583.60 | 603.65 | +21.30 | +3.66% | 0.00 cr | 65.9% | ₹1 cr |
| 27 Aug '26 | 584.30 | 597.00 | 563.20 | 582.35 | +20.35 | +3.62% | 0.00 cr | 69.4% | ₹1 cr |
| 26 Aug '26 | 593.95 | 594.00 | 552.65 | 562.00 | −19.80 | −3.40% | 0.00 cr | 59.1% | ₹0 cr |
| 25 Aug '26 | 554.00 | 586.00 | 526.00 | 581.80 | +33.85 | +6.18% | 0.00 cr | 67.3% | ₹1 cr |
| 24 Aug '26 | 575.00 | 575.00 | 541.10 | 547.95 | −16.40 | −2.91% | 0.00 cr | 81.2% | ₹1 cr |
| 21 Aug '26 | 548.00 | 600.00 | 512.80 | 564.35 | +5.55 | +0.99% | 0.00 cr | 53.5% | ₹1 cr |
| 20 Aug '26 | 622.00 | 624.80 | 558.80 | 558.80 | −62.05 | −9.99% | 0.00 cr | 70.9% | ₹2 cr |
| 19 Aug '26 | 625.95 | 649.00 | 610.00 | 620.85 | −4.85 | −0.78% | 0.00 cr | 66.7% | ₹1 cr |
| 18 Aug '26 | 653.00 | 655.00 | 600.25 | 625.70 | −9.95 | −1.57% | 0.00 cr | 64.8% | ₹1 cr |
| 17 Aug '26 | 639.00 | 658.00 | 625.00 | 635.65 | +22.10 | +3.60% | 0.00 cr | 54.1% | ₹1 cr |
| 14 Aug '26 | 618.00 | 663.70 | 602.65 | 613.55 | +21.10 | +3.56% | 0.00 cr | 56.5% | ₹2 cr |
| 13 Aug '26 | 562.00 | 657.10 | 540.00 | 592.45 | +44.85 | +8.19% | 0.01 cr | 49.5% | ₹8 cr |
| 12 Aug '26 | 520.00 | 547.60 | 520.00 | 547.60 | +91.25 | +20.00% | 0.01 cr | 48.3% | ₹7 cr |
| 11 Aug '26 | 450.30 | 459.00 | 430.00 | 456.35 | +6.05 | +1.34% | 0.00 cr | 84.7% | ₹0 cr |
| 10 Aug '26 | 459.00 | 468.95 | 450.00 | 450.30 | −9.60 | −2.09% | 0.00 cr | 64.1% | ₹0 cr |
| 07 Aug '26 | 464.00 | 467.70 | 450.00 | 459.90 | +8.50 | +1.88% | 0.00 cr | 63.6% | ₹0 cr |
| 06 Aug '26 | 470.90 | 470.90 | 445.00 | 451.40 | −0.60 | −0.13% | 0.00 cr | 67.8% | ₹0 cr |
| 05 Aug '26 | 436.05 | 495.95 | 431.00 | 452.00 | +15.85 | +3.63% | 0.00 cr | 58.5% | ₹1 cr |
| 04 Aug '26 | 432.20 | 444.40 | 431.90 | 436.15 | +6.75 | +1.57% | 0.00 cr | 80.1% | ₹0 cr |
| 03 Aug '26 | 431.10 | 437.95 | 424.00 | 429.40 | −7.95 | −1.82% | 0.00 cr | 73.5% | ₹0 cr |
| 31 Jul '26 | 422.20 | 446.90 | 422.20 | 437.35 | +9.40 | +2.20% | 0.00 cr | 58.0% | ₹0 cr |
| 30 Jul '26 | 432.55 | 436.10 | 426.10 | 427.95 | −16.20 | −3.65% | 0.00 cr | 69.1% | ₹0 cr |
| 29 Jul '26 | 421.50 | 449.00 | 421.50 | 444.15 | +19.70 | +4.64% | 0.00 cr | 73.0% | ₹0 cr |
| 28 Jul '26 | 414.00 | 440.00 | 406.55 | 424.45 | +11.95 | +2.90% | 0.00 cr | 80.7% | ₹0 cr |
| 27 Jul '26 | 410.50 | 421.95 | 410.50 | 412.50 | +2.50 | +0.61% | 0.00 cr | 56.4% | ₹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.
