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 | 546.25 | 546.25 | 546.25 | 546.25 | −28.70 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 574.95 | 600.00 | 574.95 | 574.95 | −30.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 574.95 | 605.20 | 574.95 | 605.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 575.00 | 605.20 | 574.75 | 605.20 | +0.25 | +0.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 600.40 | 614.00 | 600.40 | 604.95 | +4.55 | +0.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 614.75 | 631.00 | 584.05 | 600.40 | −14.35 | −2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 679.45 | 679.45 | 614.75 | 614.75 | −32.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 647.10 | 647.10 | 647.10 | 647.10 | −34.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 648.00 | 681.15 | 648.00 | 681.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 681.15 | 681.15 | 681.15 | 681.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 681.15 | 681.15 | 681.15 | 681.15 | −35.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 683.00 | 717.00 | 683.00 | 717.00 | +33.95 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 683.05 | 683.05 | 683.05 | 683.05 | −35.95 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 684.00 | 719.00 | 684.00 | 719.00 | −1.00 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 724.50 | 724.50 | 655.50 | 720.00 | +30.00 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 690.00 | 690.00 | 690.00 | 690.00 | +10.00 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 667.00 | 680.00 | 663.00 | 680.00 | −17.15 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 697.15 | 697.15 | 697.15 | 697.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 697.15 | 697.15 | 697.15 | 697.15 | −36.65 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 665.00 | 733.80 | 665.00 | 733.80 | +34.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 695.40 | 698.90 | 695.40 | 698.90 | −33.10 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 733.15 | 733.15 | 732.00 | 732.00 | +33.75 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 698.25 | 734.00 | 698.25 | 698.25 | −36.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 675.00 | 735.00 | 665.00 | 735.00 | +35.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 700.00 | 700.00 | 700.00 | 700.00 | −12.50 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 679.00 | 713.50 | 679.00 | 712.50 | +32.95 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 667.65 | 708.05 | 667.65 | 679.55 | +5.20 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 745.25 | 745.25 | 674.35 | 674.35 | −35.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 744.45 | 744.45 | 709.80 | 709.80 | +0.80 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 642.20 | 709.00 | 642.20 | 709.00 | +33.00 | +4.88% | 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.
