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 | 808.80 | 825.00 | 800.00 | 819.10 | +18.75 | +2.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 797.00 | 820.00 | 791.20 | 800.35 | −4.40 | −0.55% | 0.00 cr | 76.8% | ₹0 cr |
| 02 Sep '26 | 820.00 | 820.00 | 781.00 | 804.75 | −8.40 | −1.03% | 0.00 cr | 69.1% | ₹0 cr |
| 01 Sep '26 | 808.80 | 828.00 | 801.20 | 813.15 | +2.80 | +0.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 820.00 | 844.50 | 790.00 | 810.35 | −14.65 | −1.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 843.00 | 843.00 | 810.60 | 825.00 | +2.00 | +0.24% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Aug '26 | 835.65 | 855.60 | 811.35 | 823.00 | −12.65 | −1.51% | 0.00 cr | 91.2% | ₹0 cr |
| 26 Aug '26 | 831.80 | 879.90 | 825.20 | 835.65 | −0.30 | −0.04% | 0.00 cr | 58.7% | ₹0 cr |
| 25 Aug '26 | 843.25 | 868.00 | 830.00 | 835.95 | −7.30 | −0.87% | 0.00 cr | 50.8% | ₹0 cr |
| 24 Aug '26 | 840.00 | 845.00 | 821.00 | 843.25 | +22.10 | +2.69% | 0.00 cr | 72.8% | ₹0 cr |
| 21 Aug '26 | 816.50 | 849.00 | 816.50 | 821.15 | −6.95 | −0.84% | 0.00 cr | 65.7% | ₹0 cr |
| 20 Aug '26 | 846.00 | 853.00 | 825.00 | 828.10 | −7.15 | −0.86% | 0.00 cr | 72.3% | ₹0 cr |
| 19 Aug '26 | 832.00 | 847.00 | 810.00 | 835.25 | −17.55 | −2.06% | 0.00 cr | 65.0% | ₹0 cr |
| 18 Aug '26 | 854.15 | 872.00 | 831.20 | 852.80 | −1.35 | −0.16% | 0.00 cr | 98.3% | ₹0 cr |
| 17 Aug '26 | 875.00 | 875.00 | 825.00 | 854.15 | −20.85 | −2.38% | 0.00 cr | 67.5% | ₹0 cr |
| 14 Aug '26 | 845.50 | 879.00 | 845.50 | 875.00 | +20.95 | +2.45% | 0.00 cr | 80.1% | ₹0 cr |
| 13 Aug '26 | 909.70 | 909.70 | 852.00 | 854.05 | −20.95 | −2.39% | 0.00 cr | 80.1% | ₹0 cr |
| 12 Aug '26 | 875.00 | 879.80 | 850.00 | 875.00 | +14.00 | +1.63% | 0.00 cr | 69.3% | ₹0 cr |
| 11 Aug '26 | 880.00 | 880.00 | 855.00 | 861.00 | −9.55 | −1.10% | 0.00 cr | 73.6% | ₹0 cr |
| 10 Aug '26 | 895.00 | 895.00 | 860.40 | 870.55 | −18.65 | −2.10% | 0.00 cr | 95.3% | ₹0 cr |
| 07 Aug '26 | 905.10 | 905.10 | 888.00 | 889.20 | −5.40 | −0.60% | 0.00 cr | 91.7% | ₹0 cr |
| 06 Aug '26 | 907.00 | 926.00 | 891.00 | 894.60 | −12.35 | −1.36% | 0.00 cr | 80.9% | ₹0 cr |
| 05 Aug '26 | 929.20 | 929.20 | 905.00 | 906.95 | −15.80 | −1.71% | 0.00 cr | 93.7% | ₹0 cr |
| 04 Aug '26 | 921.90 | 935.00 | 912.20 | 922.75 | +0.85 | +0.09% | 0.00 cr | 56.2% | ₹0 cr |
| 03 Aug '26 | 936.00 | 936.05 | 910.00 | 921.90 | −11.50 | −1.23% | 0.00 cr | 78.0% | ₹0 cr |
| 31 Jul '26 | 908.30 | 953.00 | 895.70 | 933.40 | +35.10 | +3.91% | 0.00 cr | 84.6% | ₹0 cr |
| 30 Jul '26 | 915.00 | 917.35 | 890.00 | 898.30 | −15.85 | −1.73% | 0.00 cr | 67.3% | ₹0 cr |
| 29 Jul '26 | 910.00 | 917.00 | 890.00 | 914.15 | +17.00 | +1.89% | 0.00 cr | 58.0% | ₹0 cr |
| 28 Jul '26 | 910.00 | 920.00 | 895.00 | 897.15 | −12.85 | −1.41% | 0.00 cr | 72.0% | ₹0 cr |
| 27 Jul '26 | 919.90 | 920.00 | 890.00 | 910.00 | −9.90 | −1.08% | 0.00 cr | 73.0% | ₹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.
