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 | 475.00 | 478.65 | 468.00 | 469.85 | −3.65 | −0.77% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 472.00 | 476.00 | 462.60 | 473.50 | +2.10 | +0.45% | 0.00 cr | 76.9% | ₹1 cr |
| 02 Sep '26 | 480.00 | 482.40 | 466.00 | 471.40 | −10.65 | −2.21% | 0.00 cr | 61.5% | ₹1 cr |
| 01 Sep '26 | 487.10 | 487.20 | 480.00 | 482.05 | −10.65 | −2.16% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 491.40 | 499.90 | 480.00 | 492.70 | −11.50 | −2.28% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 480.30 | 514.00 | 478.55 | 504.20 | +18.15 | +3.73% | 0.01 cr | 78.8% | ₹5 cr |
| 27 Aug '26 | 492.85 | 496.00 | 484.00 | 486.05 | +1.85 | +0.38% | 0.00 cr | 75.9% | ₹1 cr |
| 26 Aug '26 | 498.00 | 500.00 | 482.40 | 484.20 | −10.85 | −2.19% | 0.00 cr | 63.0% | ₹1 cr |
| 25 Aug '26 | 493.20 | 505.00 | 487.35 | 495.05 | +2.65 | +0.54% | 0.00 cr | 68.2% | ₹1 cr |
| 24 Aug '26 | 492.00 | 499.00 | 456.30 | 492.40 | −2.15 | −0.43% | 0.00 cr | 54.6% | ₹2 cr |
| 21 Aug '26 | 498.45 | 510.95 | 491.55 | 494.55 | −11.05 | −2.19% | 0.00 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 494.05 | 520.00 | 494.05 | 505.60 | +7.45 | +1.50% | 0.00 cr | 69.7% | ₹2 cr |
| 19 Aug '26 | 495.00 | 504.90 | 495.00 | 498.15 | +3.85 | +0.78% | 0.00 cr | 73.7% | ₹0 cr |
| 18 Aug '26 | 495.05 | 502.95 | 492.30 | 494.30 | −9.15 | −1.82% | 0.00 cr | 76.5% | ₹0 cr |
| 17 Aug '26 | 485.00 | 510.40 | 476.10 | 503.45 | +13.75 | +2.81% | 0.00 cr | 80.0% | ₹1 cr |
| 14 Aug '26 | 468.70 | 492.45 | 468.70 | 489.70 | +2.90 | +0.60% | 0.00 cr | 76.1% | ₹1 cr |
| 13 Aug '26 | 469.95 | 490.00 | 455.40 | 486.80 | +28.80 | +6.29% | 0.00 cr | 70.5% | ₹1 cr |
| 12 Aug '26 | 470.55 | 476.35 | 454.00 | 458.00 | −14.90 | −3.15% | 0.00 cr | 74.3% | ₹1 cr |
| 11 Aug '26 | 481.00 | 481.00 | 465.00 | 472.90 | −2.10 | −0.44% | 0.00 cr | 70.0% | ₹1 cr |
| 10 Aug '26 | 481.00 | 485.00 | 474.10 | 475.00 | −4.35 | −0.91% | 0.00 cr | 77.0% | ₹1 cr |
| 07 Aug '26 | 488.50 | 493.00 | 472.50 | 479.35 | −17.55 | −3.53% | 0.00 cr | 64.4% | ₹1 cr |
| 06 Aug '26 | 494.10 | 497.80 | 486.50 | 496.90 | +5.90 | +1.20% | 0.00 cr | 57.1% | ₹0 cr |
| 05 Aug '26 | 493.70 | 503.00 | 487.00 | 491.00 | −0.45 | −0.09% | 0.00 cr | 54.5% | ₹1 cr |
| 04 Aug '26 | 496.50 | 497.00 | 490.05 | 491.45 | −0.40 | −0.08% | 0.00 cr | 68.8% | ₹0 cr |
| 03 Aug '26 | 510.00 | 514.00 | 487.00 | 491.85 | −6.70 | −1.34% | 0.00 cr | 70.8% | ₹1 cr |
| 31 Jul '26 | 498.00 | 504.40 | 492.00 | 498.55 | +0.10 | +0.02% | 0.00 cr | 78.7% | ₹1 cr |
| 30 Jul '26 | 512.00 | 512.00 | 496.00 | 498.45 | −13.05 | −2.55% | 0.00 cr | 89.1% | ₹1 cr |
| 29 Jul '26 | 497.00 | 516.80 | 490.00 | 511.50 | +9.80 | +1.95% | 0.00 cr | 75.5% | ₹1 cr |
| 28 Jul '26 | 510.00 | 511.00 | 500.00 | 501.70 | −8.30 | −1.63% | 0.00 cr | 80.0% | ₹1 cr |
| 27 Jul '26 | 515.00 | 515.00 | 502.25 | 510.00 | −0.50 | −0.10% | 0.00 cr | 80.0% | ₹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.
