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 | 840.00 | 840.00 | 838.00 | 838.20 | +7.20 | +0.87% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 860.00 | 860.00 | 823.00 | 831.00 | −28.45 | −3.31% | 0.00 cr | 94.4% | ₹0 cr |
| 02 Sep '26 | 859.75 | 859.75 | 823.00 | 859.45 | −7.00 | −0.81% | 0.00 cr | 90.5% | ₹0 cr |
| 31 Aug '26 | 831.00 | 868.00 | 807.00 | 866.45 | +18.45 | +2.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 845.00 | 848.05 | 845.00 | 848.00 | +8.00 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 851.15 | 851.15 | 839.95 | 840.00 | −10.70 | −1.26% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 880.00 | 880.00 | 850.00 | 850.70 | +4.35 | +0.51% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 864.70 | 864.70 | 846.35 | 846.35 | +2.85 | +0.34% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 870.00 | 879.95 | 829.00 | 843.50 | −31.10 | −3.56% | 0.00 cr | 84.3% | ₹0 cr |
| 21 Aug '26 | 875.00 | 875.00 | 853.50 | 874.60 | +13.40 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 860.30 | 885.00 | 852.40 | 861.20 | +8.50 | +1.00% | 0.00 cr | 55.6% | ₹0 cr |
| 19 Aug '26 | 865.55 | 878.00 | 845.20 | 852.70 | −27.30 | −3.10% | 0.00 cr | 87.8% | ₹0 cr |
| 18 Aug '26 | 886.80 | 887.00 | 865.20 | 880.00 | −0.75 | −0.09% | 0.00 cr | 62.8% | ₹0 cr |
| 17 Aug '26 | 873.20 | 890.00 | 863.10 | 880.75 | +7.55 | +0.86% | 0.00 cr | 92.1% | ₹0 cr |
| 14 Aug '26 | 875.00 | 875.00 | 873.00 | 873.20 | −0.40 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 920.00 | 920.00 | 873.00 | 873.60 | +2.85 | +0.33% | 0.00 cr | 85.7% | ₹0 cr |
| 12 Aug '26 | 888.00 | 888.00 | 870.00 | 870.75 | −19.05 | −2.14% | 0.00 cr | 87.2% | ₹0 cr |
| 11 Aug '26 | 861.50 | 889.80 | 860.20 | 889.80 | +8.80 | +1.00% | 0.00 cr | 78.9% | ₹0 cr |
| 10 Aug '26 | 871.40 | 920.00 | 871.40 | 881.00 | +9.55 | +1.10% | 0.00 cr | 90.8% | ₹0 cr |
| 07 Aug '26 | 890.00 | 890.00 | 859.00 | 871.45 | −3.65 | −0.42% | 0.00 cr | 45.5% | ₹0 cr |
| 06 Aug '26 | 892.90 | 893.00 | 875.10 | 875.10 | −17.30 | −1.94% | 0.00 cr | 77.8% | ₹0 cr |
| 05 Aug '26 | 867.10 | 922.00 | 862.50 | 892.40 | +26.40 | +3.05% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 887.95 | 888.00 | 860.00 | 866.00 | +2.70 | +0.31% | 0.00 cr | 97.8% | ₹0 cr |
| 03 Aug '26 | 870.00 | 873.15 | 863.00 | 863.30 | −6.70 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 870.00 | 874.95 | 852.20 | 870.00 | −7.80 | −0.89% | 0.00 cr | 72.7% | ₹0 cr |
| 30 Jul '26 | 853.00 | 877.80 | 851.70 | 877.80 | +26.30 | +3.09% | 0.00 cr | 97.2% | ₹0 cr |
| 29 Jul '26 | 844.40 | 869.00 | 844.40 | 851.50 | +7.10 | +0.84% | 0.00 cr | 60.5% | ₹0 cr |
| 28 Jul '26 | 853.55 | 900.00 | 836.75 | 844.40 | −9.15 | −1.07% | 0.00 cr | 88.3% | ₹0 cr |
| 27 Jul '26 | 861.00 | 870.00 | 835.00 | 853.55 | −3.50 | −0.41% | 0.00 cr | 60.9% | ₹0 cr |
| 24 Jul '26 | 857.00 | 861.00 | 857.00 | 857.05 | −23.85 | −2.71% | 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.
