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 | 550.00 | 550.00 | 546.00 | 547.00 | −2.80 | −0.51% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 544.00 | 557.00 | 544.00 | 549.80 | −0.60 | −0.11% | 0.00 cr | 68.5% | ₹0 cr |
| 02 Sep '26 | 545.00 | 556.00 | 535.00 | 550.40 | +0.70 | +0.13% | 0.00 cr | 67.8% | ₹1 cr |
| 01 Sep '26 | 550.00 | 555.00 | 536.20 | 549.70 | −0.80 | −0.15% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 550.35 | 560.00 | 540.05 | 550.50 | +0.15 | +0.03% | 0.00 cr | — | ₹2 cr |
| 28 Aug '26 | 544.00 | 564.95 | 544.00 | 550.35 | +6.85 | +1.26% | 0.00 cr | 76.7% | ₹1 cr |
| 27 Aug '26 | 563.00 | 571.00 | 532.15 | 543.50 | −23.15 | −4.09% | 0.00 cr | 74.0% | ₹1 cr |
| 26 Aug '26 | 574.00 | 585.00 | 565.20 | 566.65 | −2.35 | −0.41% | 0.00 cr | 68.8% | ₹1 cr |
| 25 Aug '26 | 570.00 | 575.00 | 561.05 | 569.00 | −1.00 | −0.18% | 0.00 cr | 57.1% | ₹0 cr |
| 24 Aug '26 | 571.00 | 588.00 | 567.50 | 570.00 | −1.30 | −0.23% | 0.00 cr | 56.9% | ₹1 cr |
| 21 Aug '26 | 575.00 | 586.95 | 570.00 | 571.30 | −9.95 | −1.71% | 0.00 cr | 67.4% | ₹1 cr |
| 20 Aug '26 | 594.50 | 598.00 | 570.00 | 581.25 | −13.25 | −2.23% | 0.00 cr | 62.1% | ₹1 cr |
| 19 Aug '26 | 598.70 | 600.00 | 572.00 | 594.50 | +3.00 | +0.51% | 0.00 cr | 69.4% | ₹1 cr |
| 18 Aug '26 | 565.00 | 596.00 | 564.05 | 591.50 | +30.45 | +5.43% | 0.00 cr | 69.2% | ₹1 cr |
| 17 Aug '26 | 576.00 | 580.00 | 560.00 | 561.05 | −14.60 | −2.54% | 0.00 cr | 77.3% | ₹1 cr |
| 14 Aug '26 | 582.00 | 582.00 | 567.20 | 575.65 | −4.15 | −0.72% | 0.00 cr | 70.9% | ₹0 cr |
| 13 Aug '26 | 585.10 | 595.00 | 567.00 | 579.80 | −5.35 | −0.91% | 0.00 cr | 70.6% | ₹1 cr |
| 12 Aug '26 | 590.50 | 592.00 | 580.00 | 585.15 | −4.15 | −0.70% | 0.00 cr | 75.3% | ₹1 cr |
| 11 Aug '26 | 594.00 | 594.60 | 585.10 | 589.30 | −4.85 | −0.82% | 0.00 cr | 83.5% | ₹1 cr |
| 10 Aug '26 | 596.60 | 600.00 | 584.40 | 594.15 | −5.80 | −0.97% | 0.00 cr | 62.1% | ₹1 cr |
| 07 Aug '26 | 605.70 | 605.70 | 597.15 | 599.95 | −2.05 | −0.34% | 0.00 cr | 93.7% | ₹1 cr |
| 06 Aug '26 | 598.40 | 606.00 | 595.10 | 602.00 | +3.70 | +0.62% | 0.00 cr | 60.6% | ₹1 cr |
| 05 Aug '26 | 601.00 | 601.50 | 595.40 | 598.30 | −5.25 | −0.87% | 0.00 cr | 70.5% | ₹1 cr |
| 04 Aug '26 | 608.30 | 632.00 | 598.00 | 603.55 | −13.80 | −2.24% | 0.00 cr | 74.4% | ₹1 cr |
| 03 Aug '26 | 603.00 | 625.00 | 588.25 | 617.35 | −13.65 | −2.16% | 0.00 cr | 61.0% | ₹1 cr |
| 31 Jul '26 | 616.50 | 640.00 | 611.05 | 631.00 | +17.55 | +2.86% | 0.00 cr | 76.4% | ₹1 cr |
| 30 Jul '26 | 612.00 | 624.95 | 589.95 | 613.45 | +3.10 | +0.51% | 0.00 cr | 62.1% | ₹1 cr |
| 29 Jul '26 | 648.60 | 660.00 | 588.00 | 610.35 | −38.25 | −5.90% | 0.01 cr | 62.6% | ₹3 cr |
| 28 Jul '26 | 657.45 | 659.00 | 646.10 | 648.60 | −8.85 | −1.35% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Jul '26 | 660.00 | 660.00 | 649.00 | 657.45 | +2.90 | +0.44% | 0.00 cr | 67.2% | ₹1 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.
