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 | 549.90 | 549.90 | 520.35 | 530.10 | −1.25 | −0.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 549.90 | 549.90 | 530.05 | 531.35 | −3.75 | −0.70% | 0.00 cr | 49.5% | ₹0 cr |
| 02 Sep '26 | 549.90 | 549.90 | 527.40 | 535.10 | +4.70 | +0.89% | 0.00 cr | 90.8% | ₹0 cr |
| 01 Sep '26 | 530.05 | 534.95 | 526.00 | 530.40 | −4.25 | −0.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 525.15 | 539.90 | 525.15 | 534.65 | +4.60 | +0.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 534.00 | 539.00 | 521.00 | 530.05 | −2.95 | −0.55% | 0.00 cr | 91.0% | ₹0 cr |
| 27 Aug '26 | 536.00 | 536.00 | 531.05 | 533.00 | +0.20 | +0.04% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 549.90 | 549.90 | 532.00 | 532.80 | −16.55 | −3.01% | 0.00 cr | 72.6% | ₹0 cr |
| 25 Aug '26 | 539.00 | 558.00 | 538.00 | 549.35 | +12.10 | +2.25% | 0.00 cr | 91.4% | ₹0 cr |
| 24 Aug '26 | 539.00 | 539.00 | 530.00 | 537.25 | +7.20 | +1.36% | 0.00 cr | 99.1% | ₹0 cr |
| 21 Aug '26 | 530.00 | 540.00 | 530.00 | 530.05 | −0.20 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 530.00 | 539.00 | 521.00 | 530.25 | +2.45 | +0.46% | 0.00 cr | 97.7% | ₹0 cr |
| 19 Aug '26 | 532.70 | 532.70 | 520.05 | 527.80 | −2.25 | −0.42% | 0.00 cr | 51.7% | ₹0 cr |
| 18 Aug '26 | 537.25 | 545.00 | 521.60 | 530.05 | −7.20 | −1.34% | 0.00 cr | 79.7% | ₹0 cr |
| 17 Aug '26 | 543.25 | 543.25 | 525.00 | 537.25 | +7.25 | +1.37% | 0.00 cr | 63.8% | ₹0 cr |
| 14 Aug '26 | 530.00 | 530.00 | 520.00 | 530.00 | −0.05 | −0.01% | 0.00 cr | 96.4% | ₹0 cr |
| 13 Aug '26 | 523.05 | 531.70 | 523.05 | 530.05 | −1.65 | −0.31% | 0.00 cr | 59.5% | ₹0 cr |
| 12 Aug '26 | 498.60 | 537.00 | 498.60 | 531.70 | +1.35 | +0.25% | 0.00 cr | 99.7% | ₹0 cr |
| 11 Aug '26 | 515.20 | 537.00 | 505.05 | 530.35 | +4.25 | +0.81% | 0.00 cr | 95.5% | ₹0 cr |
| 10 Aug '26 | 520.00 | 537.50 | 520.00 | 526.10 | −1.80 | −0.34% | 0.00 cr | 98.1% | ₹0 cr |
| 07 Aug '26 | 535.00 | 535.00 | 523.20 | 527.90 | −12.20 | −2.26% | 0.00 cr | 87.4% | ₹0 cr |
| 06 Aug '26 | 528.00 | 541.75 | 528.00 | 540.10 | +5.45 | +1.02% | 0.00 cr | 88.6% | ₹0 cr |
| 05 Aug '26 | 548.00 | 548.00 | 531.00 | 534.65 | +4.05 | +0.76% | 0.00 cr | 76.5% | ₹0 cr |
| 04 Aug '26 | 533.00 | 540.00 | 520.00 | 530.60 | +14.30 | +2.77% | 0.00 cr | 79.4% | ₹0 cr |
| 03 Aug '26 | 514.00 | 538.95 | 510.10 | 516.30 | +2.30 | +0.45% | 0.00 cr | 88.9% | ₹0 cr |
| 31 Jul '26 | 531.00 | 531.00 | 512.00 | 514.00 | −6.10 | −1.17% | 0.00 cr | 95.3% | ₹0 cr |
| 30 Jul '26 | 517.60 | 521.00 | 510.00 | 520.10 | +2.50 | +0.48% | 0.00 cr | 98.3% | ₹0 cr |
| 29 Jul '26 | 514.95 | 519.15 | 501.15 | 517.60 | +9.60 | +1.89% | 0.00 cr | 84.1% | ₹0 cr |
| 28 Jul '26 | 478.05 | 516.80 | 478.05 | 508.00 | +29.90 | +6.25% | 0.00 cr | 94.0% | ₹0 cr |
| 27 Jul '26 | 478.90 | 497.50 | 471.10 | 478.10 | +1.05 | +0.22% | 0.00 cr | 87.7% | ₹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.
