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 | 673.00 | 729.80 | 673.00 | 697.80 | +14.45 | +2.11% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 657.05 | 697.95 | 657.05 | 683.35 | −3.80 | −0.55% | 0.00 cr | 64.9% | ₹0 cr |
| 02 Sep '26 | 690.00 | 698.75 | 676.50 | 687.15 | −12.60 | −1.80% | 0.00 cr | 56.2% | ₹0 cr |
| 01 Sep '26 | 706.00 | 706.00 | 692.00 | 699.75 | +1.80 | +0.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 710.00 | 712.00 | 693.00 | 697.95 | +5.45 | +0.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 709.00 | 709.00 | 682.30 | 692.50 | +0.35 | +0.05% | 0.00 cr | 57.9% | ₹0 cr |
| 27 Aug '26 | 720.00 | 720.00 | 688.05 | 692.15 | +0.30 | +0.04% | 0.00 cr | 55.7% | ₹0 cr |
| 26 Aug '26 | 700.00 | 700.00 | 677.30 | 691.85 | +5.15 | +0.75% | 0.00 cr | 62.5% | ₹0 cr |
| 25 Aug '26 | 680.00 | 708.00 | 679.85 | 686.70 | −3.15 | −0.46% | 0.00 cr | 62.4% | ₹0 cr |
| 24 Aug '26 | 682.30 | 704.00 | 682.30 | 689.85 | −15.90 | −2.25% | 0.00 cr | 84.2% | ₹0 cr |
| 21 Aug '26 | 726.00 | 726.00 | 689.70 | 705.75 | −20.25 | −2.79% | 0.00 cr | 86.3% | ₹0 cr |
| 20 Aug '26 | 724.90 | 737.50 | 720.00 | 726.00 | +10.30 | +1.44% | 0.00 cr | 94.6% | ₹0 cr |
| 19 Aug '26 | 738.45 | 745.00 | 711.00 | 715.70 | −16.70 | −2.28% | 0.00 cr | 72.8% | ₹0 cr |
| 18 Aug '26 | 731.35 | 752.95 | 725.00 | 732.40 | +1.05 | +0.14% | 0.00 cr | 90.0% | ₹0 cr |
| 17 Aug '26 | 760.00 | 760.00 | 731.30 | 731.35 | −14.90 | −2.00% | 0.00 cr | 74.8% | ₹0 cr |
| 14 Aug '26 | 755.00 | 755.95 | 738.00 | 746.25 | −5.00 | −0.67% | 0.00 cr | 81.2% | ₹0 cr |
| 13 Aug '26 | 821.70 | 821.70 | 742.05 | 751.25 | −5.90 | −0.78% | 0.00 cr | 77.9% | ₹0 cr |
| 12 Aug '26 | 745.00 | 758.95 | 735.60 | 757.15 | +6.60 | +0.88% | 0.00 cr | 94.8% | ₹0 cr |
| 11 Aug '26 | 750.00 | 784.70 | 740.00 | 750.55 | −4.70 | −0.62% | 0.00 cr | 69.3% | ₹0 cr |
| 10 Aug '26 | 750.00 | 782.00 | 750.00 | 755.25 | +5.00 | +0.67% | 0.00 cr | 81.5% | ₹0 cr |
| 07 Aug '26 | 758.50 | 770.00 | 740.00 | 750.25 | −8.25 | −1.09% | 0.00 cr | 91.2% | ₹0 cr |
| 06 Aug '26 | 756.95 | 784.00 | 733.50 | 758.50 | −76.80 | −9.19% | 0.00 cr | 70.5% | ₹1 cr |
| 05 Aug '26 | 850.00 | 850.00 | 821.05 | 835.30 | −0.70 | −0.08% | 0.00 cr | 65.5% | ₹0 cr |
| 04 Aug '26 | 833.40 | 849.00 | 823.00 | 836.00 | +2.05 | +0.25% | 0.00 cr | 84.8% | ₹0 cr |
| 03 Aug '26 | 872.00 | 872.00 | 811.00 | 833.95 | +27.45 | +3.40% | 0.00 cr | 94.5% | ₹0 cr |
| 31 Jul '26 | 822.25 | 822.25 | 800.05 | 806.50 | −11.70 | −1.43% | 0.00 cr | 92.3% | ₹0 cr |
| 30 Jul '26 | 824.00 | 824.00 | 810.30 | 818.20 | +7.95 | +0.98% | 0.00 cr | 80.8% | ₹0 cr |
| 29 Jul '26 | 828.00 | 828.00 | 805.05 | 810.25 | +0.55 | +0.07% | 0.00 cr | 33.0% | ₹0 cr |
| 28 Jul '26 | 817.30 | 827.90 | 803.25 | 809.70 | −7.60 | −0.93% | 0.00 cr | 82.6% | ₹0 cr |
| 27 Jul '26 | 800.00 | 819.00 | 798.05 | 817.30 | +19.75 | +2.48% | 0.00 cr | 90.3% | ₹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.
