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 | 822.90 | 856.80 | 814.75 | 839.00 | +24.30 | +2.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 823.95 | 823.95 | 803.40 | 814.70 | −13.35 | −1.61% | 0.00 cr | 84.8% | ₹0 cr |
| 02 Sep '26 | 859.35 | 859.35 | 812.00 | 828.05 | +8.05 | +0.98% | 0.00 cr | 61.2% | ₹0 cr |
| 01 Sep '26 | 829.95 | 854.90 | 820.00 | 820.00 | +8.25 | +1.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 830.00 | 873.75 | 810.10 | 811.75 | −5.00 | −0.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 787.05 | 845.90 | 787.05 | 816.75 | −14.00 | −1.69% | 0.00 cr | 72.4% | ₹0 cr |
| 27 Aug '26 | 863.55 | 863.55 | 821.20 | 830.75 | +8.65 | +1.05% | 0.00 cr | 82.2% | ₹0 cr |
| 26 Aug '26 | 869.75 | 869.75 | 780.00 | 822.10 | −22.50 | −2.66% | 0.00 cr | 59.3% | ₹0 cr |
| 25 Aug '26 | 998.80 | 998.80 | 800.00 | 844.60 | −105.40 | −11.09% | 0.00 cr | 52.9% | ₹0 cr |
| 24 Aug '26 | 955.05 | 989.25 | 949.70 | 950.00 | −24.95 | −2.56% | 0.00 cr | 66.4% | ₹0 cr |
| 21 Aug '26 | 937.40 | 975.00 | 937.40 | 974.95 | +15.35 | +1.60% | 0.00 cr | 85.5% | ₹0 cr |
| 20 Aug '26 | 950.00 | 989.75 | 945.25 | 959.60 | +19.40 | +2.06% | 0.00 cr | 84.3% | ₹0 cr |
| 19 Aug '26 | 935.00 | 952.60 | 907.00 | 940.20 | +12.60 | +1.36% | 0.00 cr | 70.8% | ₹0 cr |
| 18 Aug '26 | 861.00 | 959.80 | 841.20 | 927.60 | +66.60 | +7.74% | 0.00 cr | 71.8% | ₹0 cr |
| 17 Aug '26 | 855.00 | 865.00 | 852.50 | 861.00 | +6.00 | +0.70% | 0.00 cr | 97.3% | ₹0 cr |
| 14 Aug '26 | 864.85 | 864.85 | 855.00 | 855.00 | +1.00 | +0.12% | 0.00 cr | 78.0% | ₹0 cr |
| 13 Aug '26 | 872.75 | 872.75 | 831.00 | 854.00 | −7.00 | −0.81% | 0.00 cr | 87.8% | ₹0 cr |
| 12 Aug '26 | 850.00 | 868.95 | 840.00 | 861.00 | +13.40 | +1.58% | 0.00 cr | 81.5% | ₹0 cr |
| 11 Aug '26 | 880.00 | 880.00 | 835.00 | 847.60 | +11.70 | +1.40% | 0.00 cr | 98.8% | ₹0 cr |
| 10 Aug '26 | 735.15 | 885.40 | 735.00 | 835.90 | +98.05 | +13.29% | 0.00 cr | 57.8% | ₹0 cr |
| 07 Aug '26 | 730.10 | 753.95 | 730.10 | 737.85 | −18.15 | −2.40% | 0.00 cr | 78.2% | ₹0 cr |
| 06 Aug '26 | 766.00 | 789.95 | 741.15 | 756.00 | −57.55 | −7.07% | 0.00 cr | 71.2% | ₹0 cr |
| 05 Aug '26 | 843.95 | 843.95 | 803.00 | 813.55 | +3.90 | +0.48% | 0.00 cr | 91.2% | ₹0 cr |
| 04 Aug '26 | 859.90 | 859.90 | 802.00 | 809.65 | −0.35 | −0.04% | 0.00 cr | 94.7% | ₹0 cr |
| 03 Aug '26 | 803.40 | 845.00 | 803.35 | 810.00 | +6.65 | +0.83% | 0.00 cr | 53.4% | ₹0 cr |
| 31 Jul '26 | 836.05 | 849.95 | 794.15 | 803.35 | −31.65 | −3.79% | 0.00 cr | 86.0% | ₹0 cr |
| 30 Jul '26 | 849.90 | 849.90 | 835.00 | 835.00 | −7.35 | −0.87% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 844.95 | 844.95 | 842.10 | 842.35 | +17.65 | +2.14% | 0.00 cr | 60.0% | ₹0 cr |
| 28 Jul '26 | 833.00 | 852.45 | 803.65 | 824.70 | +9.00 | +1.10% | 0.00 cr | 91.5% | ₹0 cr |
| 27 Jul '26 | 812.05 | 864.90 | 812.05 | 815.70 | −10.70 | −1.29% | 0.00 cr | 73.4% | ₹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.
