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 | 527.00 | 574.00 | 525.00 | 553.00 | +7.65 | +1.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 568.00 | 575.00 | 515.50 | 545.35 | +25.35 | +4.88% | 0.00 cr | 77.1% | ₹0 cr |
| 02 Sep '26 | 523.00 | 523.00 | 500.00 | 520.00 | −6.25 | −1.19% | 0.00 cr | 93.4% | ₹0 cr |
| 01 Sep '26 | 599.80 | 599.80 | 520.00 | 526.25 | +11.25 | +2.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 505.00 | 520.00 | 505.00 | 515.00 | −5.00 | −0.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 516.00 | 520.00 | 516.00 | 520.00 | +2.00 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 519.00 | 519.00 | 490.00 | 518.00 | +26.10 | +5.31% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 490.00 | 525.00 | 450.10 | 491.90 | +0.80 | +0.16% | 0.00 cr | 82.2% | ₹0 cr |
| 25 Aug '26 | 514.75 | 530.40 | 490.00 | 491.10 | −28.90 | −5.56% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Aug '26 | 520.00 | 520.00 | 520.00 | 520.00 | −3.00 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 525.00 | 525.00 | 490.00 | 523.00 | −2.00 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 590.00 | 590.00 | 511.00 | 525.00 | +5.00 | +0.96% | 0.00 cr | 93.0% | ₹0 cr |
| 19 Aug '26 | 510.00 | 520.00 | 510.00 | 520.00 | +10.00 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 499.50 | 554.90 | 495.00 | 510.00 | +8.00 | +1.59% | 0.00 cr | 76.8% | ₹0 cr |
| 17 Aug '26 | 501.85 | 520.00 | 501.85 | 502.00 | +0.15 | +0.03% | 0.00 cr | 72.5% | ₹0 cr |
| 14 Aug '26 | 549.00 | 575.00 | 490.00 | 501.85 | +14.10 | +2.89% | 0.00 cr | 80.1% | ₹0 cr |
| 13 Aug '26 | 470.00 | 500.00 | 467.25 | 487.75 | +20.55 | +4.40% | 0.00 cr | 89.4% | ₹0 cr |
| 12 Aug '26 | 469.00 | 469.00 | 402.35 | 467.20 | −1.80 | −0.38% | 0.00 cr | 78.7% | ₹0 cr |
| 11 Aug '26 | 464.00 | 470.00 | 403.00 | 469.00 | +4.20 | +0.90% | 0.00 cr | 62.9% | ₹0 cr |
| 10 Aug '26 | 510.00 | 510.00 | 464.00 | 464.80 | +0.80 | +0.17% | 0.00 cr | 92.5% | ₹0 cr |
| 07 Aug '26 | 548.00 | 548.00 | 451.00 | 464.00 | +6.90 | +1.51% | 0.00 cr | 87.1% | ₹0 cr |
| 06 Aug '26 | 429.00 | 472.00 | 429.00 | 457.10 | +36.10 | +8.57% | 0.00 cr | 89.3% | ₹0 cr |
| 04 Aug '26 | 430.00 | 430.00 | 405.00 | 421.00 | −19.00 | −4.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 415.55 | 440.00 | 415.55 | 440.00 | +16.00 | +3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 356.00 | 424.00 | 356.00 | 424.00 | −10.00 | −2.30% | 0.00 cr | 75.0% | ₹0 cr |
| 30 Jul '26 | 434.00 | 434.00 | 434.00 | 434.00 | +23.70 | +5.78% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 435.00 | 435.00 | 370.00 | 410.30 | −29.60 | −6.73% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 439.90 | 439.90 | 439.90 | 439.90 | +24.90 | +6.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 415.00 | 415.00 | 415.00 | 415.00 | +2.40 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 412.60 | 412.60 | 412.60 | 412.60 | −8.40 | −2.00% | 0.00 cr | 100.0% | ₹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.
