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 | 870.00 | 870.00 | 830.05 | 853.45 | −16.55 | −1.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 878.75 | 878.75 | 846.50 | 870.00 | +9.80 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 887.95 | 887.95 | 843.20 | 860.20 | −13.80 | −1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 880.00 | 880.00 | 845.10 | 874.00 | −4.15 | −0.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 866.00 | 893.85 | 841.80 | 878.15 | +15.15 | +1.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 884.75 | 897.50 | 856.00 | 863.00 | −13.00 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 898.95 | 900.05 | 871.40 | 876.00 | −1.70 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 880.40 | 895.95 | 870.50 | 877.70 | −2.70 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 858.00 | 900.00 | 855.70 | 880.40 | +10.40 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 880.00 | 886.05 | 865.65 | 870.00 | −12.05 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 889.00 | 899.75 | 882.00 | 882.05 | −6.05 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 882.05 | 900.00 | 874.50 | 888.10 | −11.90 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 884.45 | 900.00 | 850.00 | 900.00 | +15.55 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 871.00 | 900.00 | 870.05 | 884.45 | +4.25 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 918.70 | 925.00 | 860.25 | 880.20 | −25.30 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 886.00 | 927.95 | 850.00 | 905.50 | +19.50 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 926.50 | 926.95 | 880.70 | 886.00 | −40.95 | −4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 927.70 | 927.70 | 900.00 | 926.95 | −0.75 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 942.90 | 974.85 | 906.00 | 927.70 | −14.95 | −1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 939.90 | 942.65 | 910.00 | 942.65 | +44.85 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 935.25 | 959.95 | 895.95 | 897.80 | −37.45 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 889.00 | 936.00 | 881.50 | 935.25 | +35.20 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 909.00 | 934.95 | 866.10 | 900.05 | −8.55 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 887.95 | 908.60 | 855.00 | 908.60 | +43.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 830.00 | 865.65 | 806.25 | 865.35 | +40.90 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 815.05 | 854.40 | 815.05 | 824.45 | +9.40 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 830.10 | 867.95 | 792.10 | 815.05 | −14.75 | −1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 839.95 | 854.00 | 829.00 | 829.80 | −12.80 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 870.00 | 899.90 | 830.55 | 842.60 | −28.30 | −3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 888.75 | 901.00 | 870.00 | 870.90 | −17.85 | −2.01% | 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.
