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 | 510.00 | 510.00 | 494.00 | 504.70 | +4.00 | +0.80% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 485.00 | 507.45 | 485.00 | 500.70 | +5.70 | +1.15% | 0.00 cr | 75.7% | ₹0 cr |
| 02 Sep '26 | 488.00 | 502.95 | 488.00 | 495.00 | −5.00 | −1.00% | 0.00 cr | 82.2% | ₹0 cr |
| 01 Sep '26 | 509.00 | 509.00 | 485.00 | 500.00 | −9.00 | −1.77% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 519.95 | 519.95 | 500.20 | 509.00 | +1.00 | +0.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 489.90 | 518.80 | 478.05 | 508.00 | +24.15 | +4.99% | 0.00 cr | 67.5% | ₹0 cr |
| 27 Aug '26 | 481.70 | 489.90 | 475.00 | 483.85 | +2.15 | +0.45% | 0.00 cr | 75.9% | ₹0 cr |
| 26 Aug '26 | 490.00 | 493.60 | 472.20 | 481.70 | −10.70 | −2.17% | 0.00 cr | 70.7% | ₹0 cr |
| 25 Aug '26 | 485.00 | 493.50 | 482.60 | 492.40 | +2.60 | +0.53% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Aug '26 | 478.35 | 500.00 | 470.60 | 489.80 | +11.45 | +2.39% | 0.00 cr | 87.2% | ₹0 cr |
| 21 Aug '26 | 486.05 | 495.15 | 473.00 | 478.35 | −7.70 | −1.58% | 0.00 cr | 83.0% | ₹0 cr |
| 20 Aug '26 | 490.10 | 490.10 | 481.30 | 486.05 | −2.55 | −0.52% | 0.00 cr | 86.2% | ₹0 cr |
| 19 Aug '26 | 508.05 | 515.00 | 482.65 | 488.60 | −19.45 | −3.83% | 0.00 cr | 94.8% | ₹0 cr |
| 18 Aug '26 | 510.20 | 514.90 | 501.00 | 508.05 | −2.15 | −0.42% | 0.00 cr | 99.5% | ₹0 cr |
| 17 Aug '26 | 519.50 | 519.95 | 505.00 | 510.20 | −1.75 | −0.34% | 0.00 cr | 67.0% | ₹0 cr |
| 14 Aug '26 | 515.00 | 524.00 | 506.70 | 511.95 | +0.90 | +0.18% | 0.00 cr | 92.4% | ₹0 cr |
| 13 Aug '26 | 510.00 | 514.90 | 506.15 | 511.05 | +3.60 | +0.71% | 0.00 cr | 91.6% | ₹0 cr |
| 12 Aug '26 | 507.00 | 511.95 | 505.60 | 507.45 | −1.40 | −0.28% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 507.05 | 510.95 | 502.55 | 508.85 | +1.80 | +0.35% | 0.00 cr | 72.4% | ₹0 cr |
| 10 Aug '26 | 528.00 | 528.00 | 505.55 | 507.05 | −5.45 | −1.06% | 0.00 cr | 96.3% | ₹0 cr |
| 07 Aug '26 | 515.00 | 515.00 | 500.00 | 512.50 | +4.65 | +0.92% | 0.00 cr | 93.3% | ₹0 cr |
| 06 Aug '26 | 520.00 | 520.00 | 506.20 | 507.85 | −4.10 | −0.80% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 539.90 | 539.90 | 510.50 | 511.95 | −11.00 | −2.10% | 0.00 cr | 84.8% | ₹0 cr |
| 04 Aug '26 | 535.85 | 535.85 | 516.00 | 522.95 | +1.95 | +0.37% | 0.00 cr | 93.4% | ₹0 cr |
| 03 Aug '26 | 535.95 | 542.95 | 515.50 | 521.00 | −13.85 | −2.59% | 0.00 cr | 80.8% | ₹0 cr |
| 31 Jul '26 | 568.00 | 568.00 | 529.40 | 534.85 | −30.45 | −5.39% | 0.00 cr | 85.7% | ₹0 cr |
| 30 Jul '26 | 621.00 | 648.80 | 541.20 | 565.30 | −53.60 | −8.66% | 0.00 cr | 76.3% | ₹1 cr |
| 29 Jul '26 | 599.15 | 623.90 | 599.15 | 618.90 | +19.70 | +3.29% | 0.00 cr | 93.5% | ₹0 cr |
| 28 Jul '26 | 580.05 | 602.50 | 575.00 | 599.20 | +21.20 | +3.67% | 0.00 cr | 85.4% | ₹0 cr |
| 27 Jul '26 | 562.55 | 588.60 | 562.55 | 578.00 | +13.10 | +2.32% | 0.00 cr | 85.0% | ₹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.
