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 | 750.00 | 757.65 | 733.00 | 745.60 | +4.80 | +0.65% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 742.00 | 771.00 | 735.00 | 740.80 | −1.05 | −0.14% | 0.00 cr | 84.1% | ₹0 cr |
| 02 Sep '26 | 726.00 | 758.00 | 725.10 | 741.85 | +7.50 | +1.02% | 0.00 cr | 83.5% | ₹0 cr |
| 01 Sep '26 | 740.00 | 747.75 | 731.40 | 734.35 | −1.75 | −0.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 745.00 | 745.00 | 734.00 | 736.10 | −4.20 | −0.57% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 745.00 | 754.00 | 735.00 | 740.30 | −4.55 | −0.61% | 0.00 cr | 82.7% | ₹0 cr |
| 27 Aug '26 | 764.95 | 764.95 | 742.05 | 744.85 | −6.10 | −0.81% | 0.00 cr | 60.5% | ₹0 cr |
| 26 Aug '26 | 776.90 | 776.95 | 741.10 | 750.95 | −10.40 | −1.37% | 0.00 cr | 68.4% | ₹0 cr |
| 25 Aug '26 | 750.00 | 767.75 | 729.20 | 761.35 | +18.60 | +2.50% | 0.00 cr | 78.2% | ₹0 cr |
| 24 Aug '26 | 780.00 | 786.60 | 725.50 | 742.75 | −36.05 | −4.63% | 0.00 cr | 61.2% | ₹1 cr |
| 21 Aug '26 | 773.60 | 794.50 | 771.00 | 778.80 | −8.35 | −1.06% | 0.00 cr | 68.4% | ₹0 cr |
| 20 Aug '26 | 785.05 | 795.90 | 784.00 | 787.15 | +6.00 | +0.77% | 0.00 cr | 75.8% | ₹0 cr |
| 19 Aug '26 | 800.00 | 800.00 | 780.00 | 781.15 | −2.55 | −0.33% | 0.00 cr | 76.7% | ₹0 cr |
| 18 Aug '26 | 779.00 | 797.95 | 775.05 | 783.70 | +10.30 | +1.33% | 0.00 cr | 65.5% | ₹0 cr |
| 17 Aug '26 | 821.30 | 821.30 | 742.00 | 773.40 | −127.30 | −14.13% | 0.00 cr | 63.2% | ₹2 cr |
| 14 Aug '26 | 910.00 | 910.00 | 859.20 | 900.70 | +6.55 | +0.73% | 0.00 cr | 71.2% | ₹0 cr |
| 13 Aug '26 | 888.05 | 920.00 | 888.05 | 894.15 | −4.50 | −0.50% | 0.00 cr | 65.6% | ₹0 cr |
| 12 Aug '26 | 915.00 | 915.00 | 885.10 | 898.65 | −1.25 | −0.14% | 0.00 cr | 60.1% | ₹0 cr |
| 11 Aug '26 | 902.00 | 920.00 | 884.95 | 899.90 | −4.20 | −0.46% | 0.00 cr | 79.9% | ₹0 cr |
| 10 Aug '26 | 904.70 | 909.00 | 890.00 | 904.10 | +6.05 | +0.67% | 0.00 cr | 70.0% | ₹0 cr |
| 07 Aug '26 | 903.70 | 909.95 | 880.00 | 898.05 | +17.55 | +1.99% | 0.00 cr | 60.8% | ₹0 cr |
| 06 Aug '26 | 886.60 | 906.95 | 875.05 | 880.50 | −6.10 | −0.69% | 0.00 cr | 58.4% | ₹0 cr |
| 05 Aug '26 | 897.00 | 911.85 | 862.70 | 886.60 | −5.65 | −0.63% | 0.00 cr | 71.7% | ₹0 cr |
| 04 Aug '26 | 933.95 | 933.95 | 888.60 | 892.25 | −16.50 | −1.82% | 0.00 cr | 76.0% | ₹0 cr |
| 03 Aug '26 | 920.00 | 944.00 | 900.00 | 908.75 | −6.55 | −0.72% | 0.00 cr | 74.6% | ₹0 cr |
| 31 Jul '26 | 890.00 | 934.00 | 880.10 | 915.30 | +29.85 | +3.37% | 0.00 cr | 60.8% | ₹0 cr |
| 30 Jul '26 | 889.00 | 899.95 | 869.55 | 885.45 | −12.10 | −1.35% | 0.00 cr | 74.9% | ₹0 cr |
| 29 Jul '26 | 899.95 | 902.00 | 873.65 | 897.55 | +5.15 | +0.58% | 0.00 cr | 71.2% | ₹0 cr |
| 28 Jul '26 | 948.95 | 948.95 | 882.40 | 892.40 | −31.90 | −3.45% | 0.00 cr | 79.9% | ₹0 cr |
| 27 Jul '26 | 924.85 | 949.00 | 900.05 | 924.30 | +24.95 | +2.77% | 0.00 cr | 78.8% | ₹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.
