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 | 790.00 | 790.00 | 790.00 | 790.00 | +37.60 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 752.40 | 752.40 | 728.00 | 752.40 | +35.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 716.60 | 716.60 | 716.00 | 716.60 | +34.10 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 682.50 | 682.50 | 660.00 | 682.50 | +32.50 | +5.00% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 650.00 | 650.00 | 650.00 | 650.00 | +30.95 | +5.00% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 619.05 | 619.05 | 619.05 | 619.05 | +29.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 584.90 | 589.60 | 584.90 | 589.60 | +28.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 561.55 | 561.55 | 540.00 | 561.55 | +26.70 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 534.85 | 534.85 | 534.85 | 534.85 | +25.45 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 509.40 | 509.40 | 509.40 | 509.40 | +24.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 479.75 | 485.15 | 456.00 | 485.15 | +23.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 445.00 | 482.25 | 440.00 | 462.05 | +2.75 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 445.05 | 489.30 | 442.70 | 459.30 | −6.70 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 500.00 | 500.00 | 466.00 | 466.00 | −24.50 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 491.10 | 505.00 | 490.50 | 490.50 | −25.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 542.00 | 542.00 | 516.30 | 516.30 | −27.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 506.65 | 557.65 | 506.65 | 543.45 | +10.15 | +1.90% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 563.40 | 567.80 | 533.30 | 533.30 | −28.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 541.40 | 590.00 | 541.40 | 561.35 | −8.50 | −1.49% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 570.00 | 570.00 | 569.85 | 569.85 | −29.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 599.80 | 630.00 | 599.80 | 599.80 | −31.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 689.00 | 694.30 | 628.50 | 631.35 | −29.90 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 643.10 | 676.80 | 612.40 | 661.25 | +16.65 | +2.58% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Jul '26 | 585.15 | 646.65 | 585.15 | 644.60 | +28.70 | +4.66% | 0.00 cr | 100.0% | ₹2 cr |
| 08 Jul '26 | 615.90 | 615.90 | 615.90 | 615.90 | +29.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 586.60 | 586.60 | 538.00 | 586.60 | +27.90 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Jul '26 | 558.70 | 558.70 | 558.70 | 558.70 | +26.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 532.10 | 532.10 | 532.10 | 532.10 | +25.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 506.80 | 506.80 | 506.80 | 506.80 | +24.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 482.70 | 482.70 | 482.70 | 482.70 | +22.95 | +4.99% | 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.
