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 | 849.00 | 849.00 | 849.00 | 849.00 | −1.00 | −0.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 850.00 | 850.00 | 850.00 | 850.00 | +6.00 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 844.00 | 844.00 | 844.00 | 844.00 | +14.00 | +1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 849.80 | 849.80 | 820.00 | 830.00 | −19.80 | −2.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 850.00 | 850.00 | 820.00 | 849.80 | −0.20 | −0.02% | 0.00 cr | 94.1% | ₹0 cr |
| 27 Aug '26 | 850.00 | 850.00 | 850.00 | 850.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 840.00 | 850.00 | 830.00 | 850.00 | +10.00 | +1.19% | 0.00 cr | 60.0% | ₹0 cr |
| 25 Aug '26 | 842.00 | 842.00 | 840.00 | 840.00 | −4.30 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 850.05 | 880.00 | 840.00 | 844.30 | −28.70 | −3.29% | 0.00 cr | 85.6% | ₹0 cr |
| 21 Aug '26 | 875.75 | 900.00 | 873.00 | 873.00 | −29.80 | −3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 990.00 | 990.00 | 890.00 | 902.80 | +30.65 | +3.51% | 0.00 cr | 83.4% | ₹0 cr |
| 19 Aug '26 | 818.00 | 900.00 | 818.00 | 872.15 | +69.70 | +8.69% | 0.00 cr | 64.2% | ₹0 cr |
| 18 Aug '26 | 907.00 | 907.00 | 730.00 | 802.45 | −109.55 | −12.01% | 0.00 cr | 37.8% | ₹0 cr |
| 17 Aug '26 | 960.00 | 960.00 | 912.00 | 912.00 | +47.00 | +5.43% | 0.00 cr | 97.7% | ₹0 cr |
| 14 Aug '26 | 866.00 | 866.00 | 865.00 | 865.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 865.00 | 865.00 | 865.00 | 865.00 | −2.80 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 870.00 | 870.00 | 865.60 | 867.80 | −2.20 | −0.25% | 0.00 cr | 97.3% | ₹0 cr |
| 11 Aug '26 | 870.00 | 870.00 | 870.00 | 870.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 870.00 | 870.00 | 857.45 | 870.00 | +0.00 | +0.00% | 0.00 cr | 86.7% | ₹0 cr |
| 06 Aug '26 | 863.70 | 870.00 | 863.70 | 870.00 | −15.85 | −1.79% | 0.00 cr | 52.0% | ₹0 cr |
| 05 Aug '26 | 885.85 | 885.85 | 885.85 | 885.85 | −4.45 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 902.25 | 902.40 | 890.00 | 890.30 | +50.25 | +5.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 846.05 | 867.00 | 840.00 | 840.05 | −6.00 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 851.00 | 851.00 | 845.00 | 846.05 | −12.95 | −1.51% | 0.00 cr | 92.3% | ₹0 cr |
| 29 Jul '26 | 960.00 | 960.00 | 851.00 | 859.00 | +19.00 | +2.26% | 0.00 cr | 56.7% | ₹0 cr |
| 28 Jul '26 | 859.00 | 862.00 | 840.00 | 840.00 | −29.10 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 876.05 | 876.05 | 859.00 | 869.10 | +12.10 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 890.00 | 890.00 | 850.00 | 857.00 | −38.00 | −4.25% | 0.00 cr | 75.0% | ₹0 cr |
| 23 Jul '26 | 895.00 | 895.00 | 895.00 | 895.00 | −8.00 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 937.95 | 937.95 | 849.05 | 903.00 | +55.00 | +6.49% | 0.00 cr | 97.1% | ₹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.
