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 | 530.00 | 530.00 | 530.00 | 530.00 | +0.80 | +0.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 532.00 | 534.00 | 529.20 | 529.20 | −0.80 | −0.15% | 0.00 cr | 96.5% | ₹1 cr |
| 02 Sep '26 | 527.00 | 532.00 | 527.00 | 530.00 | −1.00 | −0.19% | 0.00 cr | 88.0% | ₹1 cr |
| 01 Sep '26 | 530.00 | 534.00 | 521.00 | 531.00 | +1.00 | +0.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 520.00 | 534.00 | 512.05 | 530.00 | +5.00 | +0.95% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 506.00 | 530.00 | 485.00 | 525.00 | +9.00 | +1.74% | 0.00 cr | 65.2% | ₹0 cr |
| 27 Aug '26 | 501.30 | 533.95 | 490.00 | 516.00 | +1.05 | +0.20% | 0.00 cr | 67.7% | ₹1 cr |
| 26 Aug '26 | 515.00 | 517.55 | 500.00 | 514.95 | +7.60 | +1.50% | 0.00 cr | 71.4% | ₹0 cr |
| 25 Aug '26 | 475.00 | 508.95 | 474.95 | 507.35 | +49.70 | +10.86% | 0.00 cr | 82.7% | ₹1 cr |
| 24 Aug '26 | 409.95 | 464.00 | 407.00 | 457.65 | +58.65 | +14.70% | 0.00 cr | 89.3% | ₹1 cr |
| 21 Aug '26 | 399.00 | 399.00 | 399.00 | 399.00 | +4.00 | +1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 403.00 | 403.00 | 395.00 | 395.00 | −5.00 | −1.25% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 395.00 | 400.00 | 395.00 | 400.00 | +15.00 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 390.00 | 399.50 | 385.00 | 385.00 | −14.50 | −3.63% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Aug '26 | 399.50 | 399.50 | 399.50 | 399.50 | +15.50 | +4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 399.00 | 399.00 | 384.00 | 384.00 | −15.00 | −3.76% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 399.00 | 399.00 | 399.00 | 399.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 402.80 | 403.95 | 398.00 | 399.00 | −3.85 | −0.96% | 0.00 cr | 86.7% | ₹0 cr |
| 11 Aug '26 | 402.90 | 423.60 | 385.00 | 402.85 | −0.15 | −0.04% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 400.00 | 403.00 | 400.00 | 403.00 | +3.00 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 390.05 | 400.00 | 390.05 | 400.00 | +9.95 | +2.55% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 409.00 | 409.00 | 350.00 | 390.05 | +10.05 | +2.64% | 0.00 cr | 66.7% | ₹0 cr |
| 04 Aug '26 | 380.00 | 380.00 | 380.00 | 380.00 | −24.00 | −5.94% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 404.00 | 404.00 | 404.00 | 404.00 | +16.00 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 388.00 | 388.00 | 388.00 | 388.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 390.00 | 390.00 | 388.00 | 388.00 | −2.00 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 363.90 | 399.00 | 363.90 | 390.00 | +37.80 | +10.73% | 0.00 cr | 84.6% | ₹0 cr |
| 23 Jul '26 | 368.00 | 368.00 | 352.20 | 352.20 | +8.15 | +2.37% | 0.00 cr | 77.8% | ₹0 cr |
| 22 Jul '26 | 355.00 | 355.00 | 343.30 | 344.05 | +4.80 | +1.41% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Jul '26 | 379.00 | 379.00 | 333.00 | 339.25 | −21.80 | −6.04% | 0.00 cr | 85.0% | ₹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.
