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 | 590.75 | 608.95 | 585.05 | 602.75 | +12.00 | +2.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 591.60 | 617.90 | 576.20 | 590.75 | +10.70 | +1.84% | 0.00 cr | 80.0% | ₹2 cr |
| 02 Sep '26 | 582.50 | 583.00 | 575.55 | 580.05 | −3.90 | −0.67% | 0.00 cr | 76.5% | ₹0 cr |
| 01 Sep '26 | 598.95 | 605.00 | 576.00 | 583.95 | −4.15 | −0.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 584.95 | 599.00 | 570.00 | 588.10 | +14.05 | +2.45% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 587.90 | 597.65 | 571.20 | 574.05 | −13.10 | −2.23% | 0.00 cr | 68.7% | ₹0 cr |
| 27 Aug '26 | 592.25 | 604.00 | 585.00 | 587.15 | −10.35 | −1.73% | 0.00 cr | 58.6% | ₹0 cr |
| 26 Aug '26 | 592.75 | 619.95 | 592.75 | 597.50 | +0.80 | +0.13% | 0.00 cr | 63.0% | ₹0 cr |
| 25 Aug '26 | 605.00 | 612.90 | 582.20 | 596.70 | −4.60 | −0.77% | 0.00 cr | 64.9% | ₹1 cr |
| 24 Aug '26 | 621.25 | 621.25 | 582.50 | 601.30 | −20.50 | −3.30% | 0.00 cr | 65.1% | ₹0 cr |
| 21 Aug '26 | 573.20 | 630.40 | 573.20 | 621.80 | +22.35 | +3.73% | 0.00 cr | 72.5% | ₹1 cr |
| 20 Aug '26 | 573.25 | 619.00 | 567.20 | 599.45 | +25.80 | +4.50% | 0.00 cr | 78.7% | ₹1 cr |
| 19 Aug '26 | 584.55 | 584.55 | 572.50 | 573.65 | +0.60 | +0.10% | 0.00 cr | 81.3% | ₹0 cr |
| 18 Aug '26 | 569.40 | 577.95 | 560.05 | 573.05 | +2.10 | +0.37% | 0.00 cr | 70.3% | ₹0 cr |
| 17 Aug '26 | 565.00 | 579.85 | 561.05 | 570.95 | −1.25 | −0.22% | 0.00 cr | 81.0% | ₹0 cr |
| 14 Aug '26 | 570.00 | 576.40 | 567.35 | 572.20 | −6.20 | −1.07% | 0.00 cr | 66.6% | ₹0 cr |
| 13 Aug '26 | 567.50 | 584.00 | 567.50 | 578.40 | +4.70 | +0.82% | 0.00 cr | 73.4% | ₹0 cr |
| 12 Aug '26 | 575.00 | 586.85 | 567.00 | 573.70 | +1.10 | +0.19% | 0.00 cr | 64.0% | ₹0 cr |
| 11 Aug '26 | 574.50 | 580.00 | 567.00 | 572.60 | −1.45 | −0.25% | 0.00 cr | 64.5% | ₹1 cr |
| 10 Aug '26 | 586.00 | 586.00 | 572.20 | 574.05 | −2.40 | −0.42% | 0.00 cr | 76.2% | ₹0 cr |
| 07 Aug '26 | 580.45 | 588.00 | 570.00 | 576.45 | +3.50 | +0.61% | 0.00 cr | 65.4% | ₹0 cr |
| 06 Aug '26 | 573.75 | 590.00 | 572.00 | 572.95 | −12.50 | −2.14% | 0.00 cr | 85.4% | ₹0 cr |
| 05 Aug '26 | 587.80 | 594.65 | 582.50 | 585.45 | +2.95 | +0.51% | 0.00 cr | 74.0% | ₹1 cr |
| 04 Aug '26 | 565.05 | 588.00 | 565.05 | 582.50 | +6.95 | +1.21% | 0.00 cr | 79.3% | ₹0 cr |
| 03 Aug '26 | 561.50 | 589.00 | 561.50 | 575.55 | +7.95 | +1.40% | 0.00 cr | 68.9% | ₹0 cr |
| 31 Jul '26 | 556.00 | 575.00 | 552.00 | 567.60 | +2.60 | +0.46% | 0.00 cr | 66.4% | ₹0 cr |
| 30 Jul '26 | 578.95 | 578.95 | 560.00 | 565.00 | +1.00 | +0.18% | 0.00 cr | 75.2% | ₹0 cr |
| 29 Jul '26 | 565.00 | 577.00 | 545.00 | 564.00 | −0.25 | −0.04% | 0.00 cr | 59.7% | ₹1 cr |
| 28 Jul '26 | 576.40 | 584.50 | 560.00 | 564.25 | −12.15 | −2.11% | 0.00 cr | 75.5% | ₹1 cr |
| 27 Jul '26 | 526.50 | 587.00 | 526.50 | 576.40 | −35.65 | −5.82% | 0.01 cr | 52.1% | ₹3 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.
