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 | 700.00 | 700.00 | 686.00 | 686.00 | −14.00 | −2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 700.00 | 708.00 | 698.00 | 700.00 | −0.55 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 714.80 | 714.80 | 700.55 | 700.55 | −14.25 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 720.00 | 720.00 | 700.00 | 714.80 | +5.80 | +0.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 710.00 | 710.00 | 699.00 | 709.00 | −0.95 | −0.13% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 700.25 | 710.20 | 682.50 | 709.95 | +13.55 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 711.90 | 714.40 | 696.40 | 696.40 | −14.20 | −2.00% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 726.95 | 727.80 | 699.40 | 710.60 | −3.05 | −0.43% | 0.00 cr | 87.7% | ₹0 cr |
| 25 Aug '26 | 713.65 | 713.65 | 690.00 | 713.65 | +13.95 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 699.70 | 699.70 | 699.70 | 699.70 | +13.70 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 686.00 | 686.00 | 685.00 | 686.00 | +13.45 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 672.55 | 672.55 | 647.00 | 672.55 | +13.15 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 659.40 | 659.40 | 659.40 | 659.40 | +12.90 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 646.50 | 646.50 | 646.50 | 646.50 | +12.65 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 633.85 | 633.85 | 633.85 | 633.85 | +12.40 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 598.00 | 621.45 | 597.25 | 621.45 | +12.05 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 621.45 | 621.45 | 609.05 | 609.40 | −12.05 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 642.40 | 646.70 | 621.45 | 621.45 | −12.65 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 609.30 | 634.10 | 609.30 | 634.10 | +12.40 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 621.70 | 621.70 | 621.70 | 621.70 | −12.65 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 634.35 | 634.35 | 634.35 | 634.35 | −12.90 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 647.25 | 647.25 | 647.25 | 647.25 | −13.20 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 660.45 | 660.45 | 660.45 | 660.45 | −13.45 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 680.00 | 680.00 | 673.90 | 673.90 | −13.75 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 705.00 | 705.00 | 687.65 | 687.65 | −14.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 690.00 | 701.70 | 674.30 | 701.65 | +13.65 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 688.00 | 716.00 | 688.00 | 688.00 | −14.00 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 702.00 | 705.00 | 702.00 | 702.00 | −14.30 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 716.30 | 716.30 | 716.30 | 716.30 | −14.60 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 730.90 | 730.90 | 730.90 | 730.90 | −14.90 | −2.00% | 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.
