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 | 471.20 | 479.30 | 470.05 | 474.45 | −2.05 | −0.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 464.00 | 480.00 | 464.00 | 476.50 | +5.80 | +1.23% | 0.00 cr | 64.3% | ₹0 cr |
| 02 Sep '26 | 470.00 | 475.00 | 460.00 | 470.70 | +1.75 | +0.37% | 0.00 cr | 53.9% | ₹0 cr |
| 01 Sep '26 | 470.00 | 497.00 | 464.00 | 468.95 | +1.50 | +0.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 475.30 | 485.00 | 460.00 | 467.45 | −7.85 | −1.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 487.65 | 487.65 | 470.00 | 475.30 | −1.10 | −0.23% | 0.00 cr | 63.1% | ₹0 cr |
| 27 Aug '26 | 498.95 | 498.95 | 475.00 | 476.40 | −11.05 | −2.27% | 0.00 cr | 76.7% | ₹0 cr |
| 26 Aug '26 | 481.00 | 495.00 | 481.00 | 487.45 | +1.65 | +0.34% | 0.00 cr | 85.7% | ₹0 cr |
| 25 Aug '26 | 485.30 | 495.00 | 482.10 | 485.80 | +0.65 | +0.13% | 0.00 cr | 81.6% | ₹0 cr |
| 24 Aug '26 | 495.55 | 495.55 | 482.05 | 485.15 | −10.40 | −2.10% | 0.00 cr | 53.4% | ₹0 cr |
| 21 Aug '26 | 481.00 | 509.05 | 473.20 | 495.55 | +7.05 | +1.44% | 0.00 cr | 76.5% | ₹0 cr |
| 20 Aug '26 | 483.05 | 495.00 | 478.00 | 488.50 | +6.05 | +1.25% | 0.00 cr | 78.6% | ₹0 cr |
| 19 Aug '26 | 494.95 | 494.95 | 477.50 | 482.45 | +0.50 | +0.10% | 0.00 cr | 75.5% | ₹0 cr |
| 18 Aug '26 | 473.30 | 496.05 | 473.30 | 481.95 | −11.30 | −2.29% | 0.00 cr | 78.1% | ₹0 cr |
| 17 Aug '26 | 470.00 | 499.00 | 470.00 | 493.25 | +19.25 | +4.06% | 0.00 cr | 91.5% | ₹0 cr |
| 14 Aug '26 | 485.60 | 488.00 | 465.00 | 474.00 | −8.85 | −1.83% | 0.00 cr | 82.7% | ₹0 cr |
| 13 Aug '26 | 485.00 | 494.75 | 475.00 | 482.85 | −9.85 | −2.00% | 0.00 cr | 72.3% | ₹0 cr |
| 12 Aug '26 | 500.00 | 505.00 | 490.00 | 492.70 | −4.45 | −0.90% | 0.00 cr | 83.8% | ₹0 cr |
| 11 Aug '26 | 505.00 | 509.95 | 497.00 | 497.15 | −7.00 | −1.39% | 0.00 cr | 85.2% | ₹0 cr |
| 10 Aug '26 | 515.00 | 515.00 | 499.00 | 504.15 | −19.60 | −3.74% | 0.00 cr | 74.3% | ₹1 cr |
| 07 Aug '26 | 513.95 | 550.00 | 511.00 | 523.75 | +15.40 | +3.03% | 0.00 cr | 66.9% | ₹0 cr |
| 06 Aug '26 | 527.50 | 527.50 | 501.30 | 508.35 | +8.45 | +1.69% | 0.00 cr | 76.5% | ₹0 cr |
| 05 Aug '26 | 523.95 | 529.90 | 485.00 | 499.90 | −3.45 | −0.69% | 0.00 cr | 70.6% | ₹1 cr |
| 04 Aug '26 | 509.85 | 509.85 | 498.20 | 503.35 | +8.80 | +1.78% | 0.00 cr | 72.1% | ₹0 cr |
| 03 Aug '26 | 510.00 | 513.00 | 486.40 | 494.55 | −7.65 | −1.52% | 0.00 cr | 84.9% | ₹0 cr |
| 31 Jul '26 | 500.15 | 510.85 | 495.50 | 502.20 | +6.70 | +1.35% | 0.00 cr | 92.5% | ₹0 cr |
| 30 Jul '26 | 501.70 | 514.80 | 490.00 | 495.50 | −11.50 | −2.27% | 0.00 cr | 65.6% | ₹0 cr |
| 29 Jul '26 | 516.15 | 516.15 | 487.70 | 507.00 | −11.75 | −2.27% | 0.00 cr | 61.5% | ₹0 cr |
| 28 Jul '26 | 512.00 | 520.00 | 499.05 | 518.75 | +2.10 | +0.41% | 0.00 cr | 95.6% | ₹0 cr |
| 27 Jul '26 | 522.95 | 523.50 | 515.00 | 516.65 | +9.70 | +1.91% | 0.00 cr | 98.7% | ₹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.
