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 | 727.00 | 757.95 | 726.90 | 747.30 | +18.30 | +2.51% | 0.00 cr | — | ₹2 cr |
| 03 Sep '26 | 720.20 | 736.00 | 705.50 | 729.00 | +7.95 | +1.10% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 730.00 | 739.00 | 718.50 | 721.05 | −31.70 | −4.21% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 755.90 | 760.00 | 710.05 | 752.75 | +19.55 | +2.67% | 0.00 cr | — | ₹2 cr |
| 31 Aug '26 | 704.90 | 740.00 | 669.70 | 733.20 | +28.30 | +4.01% | 0.00 cr | — | ₹3 cr |
| 28 Aug '26 | 720.00 | 725.00 | 704.90 | 704.90 | −37.10 | −5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 710.55 | 743.00 | 677.50 | 742.00 | +31.45 | +4.43% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 719.00 | 729.90 | 705.10 | 710.55 | −18.90 | −2.59% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 676.35 | 729.95 | 676.35 | 729.45 | +17.55 | +2.47% | 0.00 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 717.00 | 717.00 | 711.90 | 711.90 | −37.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 775.00 | 775.00 | 737.50 | 749.35 | +9.25 | +1.25% | 0.00 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 707.05 | 740.65 | 707.05 | 740.10 | +34.70 | +4.92% | 0.00 cr | 100.0% | ₹3 cr |
| 19 Aug '26 | 711.00 | 711.00 | 677.20 | 705.40 | +28.25 | +4.17% | 0.00 cr | 100.0% | ₹3 cr |
| 18 Aug '26 | 650.05 | 677.15 | 650.00 | 677.15 | +32.20 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 625.00 | 644.95 | 614.00 | 644.95 | +30.70 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 598.00 | 614.25 | 587.55 | 614.25 | +29.25 | +5.00% | 0.00 cr | 100.0% | ₹3 cr |
| 13 Aug '26 | 590.10 | 619.00 | 585.00 | 585.00 | −20.00 | −3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 639.95 | 640.00 | 599.55 | 605.00 | −26.10 | −4.14% | 0.01 cr | 100.0% | ₹4 cr |
| 11 Aug '26 | 630.00 | 645.00 | 629.00 | 631.10 | +1.10 | +0.17% | 0.00 cr | 100.0% | ₹2 cr |
| 10 Aug '26 | 625.55 | 630.00 | 607.45 | 630.00 | +4.45 | +0.71% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 655.00 | 660.00 | 610.00 | 625.55 | −6.40 | −1.01% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 642.00 | 645.00 | 615.00 | 631.95 | +1.95 | +0.31% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 637.85 | 637.85 | 617.05 | 630.00 | +20.95 | +3.44% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 572.00 | 609.05 | 572.00 | 609.05 | +29.00 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 570.00 | 587.80 | 570.00 | 580.05 | −5.45 | −0.93% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 570.15 | 591.00 | 570.15 | 585.50 | +12.50 | +2.18% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 565.00 | 589.95 | 565.00 | 573.00 | +3.55 | +0.62% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 580.00 | 590.00 | 566.20 | 569.45 | −17.00 | −2.90% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 595.70 | 604.00 | 565.60 | 586.45 | −6.40 | −1.08% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 550.00 | 596.65 | 550.00 | 592.85 | +24.60 | +4.33% | 0.01 cr | 100.0% | ₹3 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.
