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 | 491.00 | 491.00 | 470.00 | 473.50 | −12.50 | −2.57% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 480.00 | 487.45 | 478.50 | 486.00 | +16.45 | +3.50% | 0.00 cr | 77.8% | ₹1 cr |
| 02 Sep '26 | 479.00 | 479.95 | 462.05 | 469.55 | −11.65 | −2.42% | 0.01 cr | 70.0% | ₹3 cr |
| 01 Sep '26 | 495.00 | 496.90 | 477.95 | 481.20 | −17.80 | −3.57% | 0.01 cr | — | ₹3 cr |
| 31 Aug '26 | 509.60 | 512.15 | 495.00 | 499.00 | −7.40 | −1.46% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 466.00 | 511.00 | 466.00 | 506.40 | +21.25 | +4.38% | 0.01 cr | 64.3% | ₹4 cr |
| 27 Aug '26 | 500.00 | 500.00 | 483.00 | 485.15 | −5.10 | −1.04% | 0.00 cr | 70.5% | ₹2 cr |
| 26 Aug '26 | 526.95 | 526.95 | 475.00 | 490.25 | −24.90 | −4.83% | 0.01 cr | 60.6% | ₹5 cr |
| 25 Aug '26 | 524.50 | 524.50 | 513.00 | 515.15 | −9.95 | −1.89% | 0.00 cr | 79.0% | ₹1 cr |
| 24 Aug '26 | 522.95 | 529.00 | 513.00 | 525.10 | +7.50 | +1.45% | 0.00 cr | 65.8% | ₹2 cr |
| 21 Aug '26 | 508.00 | 533.80 | 500.00 | 517.60 | +14.20 | +2.82% | 0.01 cr | 69.3% | ₹4 cr |
| 20 Aug '26 | 494.00 | 514.90 | 485.00 | 503.40 | −9.30 | −1.81% | 0.01 cr | 60.0% | ₹5 cr |
| 19 Aug '26 | 516.00 | 517.95 | 493.00 | 512.70 | −2.55 | −0.49% | 0.01 cr | 66.7% | ₹3 cr |
| 18 Aug '26 | 517.00 | 521.00 | 510.05 | 515.25 | +6.25 | +1.23% | 0.01 cr | 69.8% | ₹3 cr |
| 17 Aug '26 | 497.95 | 520.00 | 480.00 | 509.00 | +26.65 | +5.53% | 0.01 cr | 63.3% | ₹6 cr |
| 14 Aug '26 | 490.00 | 504.00 | 478.00 | 482.35 | −15.65 | −3.14% | 0.01 cr | 78.4% | ₹2 cr |
| 13 Aug '26 | 497.40 | 510.00 | 487.00 | 498.00 | +21.90 | +4.60% | 0.01 cr | 70.1% | ₹4 cr |
| 12 Aug '26 | 467.30 | 483.50 | 460.00 | 476.10 | +11.10 | +2.39% | 0.00 cr | 82.5% | ₹2 cr |
| 11 Aug '26 | 461.50 | 475.00 | 461.50 | 465.00 | −15.00 | −3.13% | 0.00 cr | 72.4% | ₹1 cr |
| 10 Aug '26 | 466.65 | 486.95 | 466.65 | 480.00 | +13.35 | +2.86% | 0.01 cr | 71.0% | ₹3 cr |
| 07 Aug '26 | 452.00 | 466.65 | 449.00 | 466.65 | +22.20 | +4.99% | 0.01 cr | 100.0% | ₹3 cr |
| 06 Aug '26 | 452.00 | 452.95 | 430.00 | 444.45 | +3.45 | +0.78% | 0.00 cr | 100.0% | ₹2 cr |
| 05 Aug '26 | 439.45 | 450.00 | 427.00 | 441.00 | +1.55 | +0.35% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 461.70 | 461.70 | 439.40 | 439.45 | −23.05 | −4.98% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 450.00 | 462.50 | 450.00 | 462.50 | +22.00 | +4.99% | 0.01 cr | 100.0% | ₹4 cr |
| 31 Jul '26 | 429.00 | 440.50 | 420.00 | 440.50 | +20.95 | +4.99% | 0.00 cr | 100.0% | ₹2 cr |
| 30 Jul '26 | 435.00 | 443.75 | 414.10 | 419.55 | −11.15 | −2.59% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 446.90 | 446.90 | 425.10 | 430.70 | −16.75 | −3.74% | 0.01 cr | 100.0% | ₹3 cr |
| 28 Jul '26 | 480.00 | 480.00 | 447.45 | 447.45 | −23.55 | −5.00% | 0.01 cr | 100.0% | ₹5 cr |
| 27 Jul '26 | 471.00 | 471.00 | 460.00 | 471.00 | +22.40 | +4.99% | 0.01 cr | 100.0% | ₹6 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.
