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 | 802.50 | 824.70 | 801.10 | 810.90 | +7.70 | +0.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 827.00 | 827.00 | 802.10 | 803.20 | −11.80 | −1.45% | 0.00 cr | 94.2% | ₹0 cr |
| 02 Sep '26 | 790.00 | 828.00 | 780.00 | 815.00 | +18.90 | +2.37% | 0.00 cr | 52.3% | ₹0 cr |
| 01 Sep '26 | 814.35 | 850.00 | 790.00 | 796.10 | −18.25 | −2.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 823.00 | 823.15 | 811.05 | 814.35 | −8.90 | −1.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 826.00 | 843.65 | 817.05 | 823.25 | −14.75 | −1.76% | 0.00 cr | 59.9% | ₹0 cr |
| 27 Aug '26 | 840.10 | 850.00 | 837.00 | 838.00 | +3.00 | +0.36% | 0.00 cr | 98.1% | ₹0 cr |
| 26 Aug '26 | 834.05 | 850.00 | 830.05 | 835.00 | −4.50 | −0.54% | 0.00 cr | 66.2% | ₹0 cr |
| 25 Aug '26 | 829.10 | 855.00 | 829.00 | 839.50 | −0.50 | −0.06% | 0.00 cr | 70.0% | ₹0 cr |
| 24 Aug '26 | 830.35 | 850.00 | 825.00 | 840.00 | +9.75 | +1.17% | 0.00 cr | 75.4% | ₹0 cr |
| 21 Aug '26 | 843.10 | 860.00 | 830.05 | 830.25 | −11.30 | −1.34% | 0.00 cr | 91.1% | ₹0 cr |
| 20 Aug '26 | 843.00 | 852.00 | 831.10 | 841.55 | +0.25 | +0.03% | 0.00 cr | 92.1% | ₹0 cr |
| 19 Aug '26 | 846.75 | 850.00 | 832.10 | 841.30 | −5.65 | −0.67% | 0.00 cr | 99.0% | ₹0 cr |
| 18 Aug '26 | 850.00 | 858.00 | 797.20 | 846.95 | −1.15 | −0.14% | 0.00 cr | 74.9% | ₹0 cr |
| 17 Aug '26 | 830.00 | 900.00 | 830.00 | 848.10 | +27.35 | +3.33% | 0.00 cr | 88.3% | ₹1 cr |
| 14 Aug '26 | 834.00 | 874.90 | 816.00 | 820.75 | −5.20 | −0.63% | 0.00 cr | 60.9% | ₹0 cr |
| 13 Aug '26 | 789.80 | 843.00 | 781.00 | 825.95 | +38.20 | +4.85% | 0.00 cr | 90.4% | ₹0 cr |
| 12 Aug '26 | 800.00 | 800.00 | 777.10 | 787.75 | −13.35 | −1.67% | 0.00 cr | 72.4% | ₹0 cr |
| 11 Aug '26 | 810.00 | 818.00 | 789.00 | 801.10 | −3.85 | −0.48% | 0.00 cr | 79.3% | ₹0 cr |
| 10 Aug '26 | 780.20 | 814.00 | 778.00 | 804.95 | −12.05 | −1.47% | 0.00 cr | 65.7% | ₹0 cr |
| 07 Aug '26 | 809.80 | 819.60 | 790.00 | 817.00 | +12.00 | +1.49% | 0.00 cr | 90.3% | ₹0 cr |
| 06 Aug '26 | 779.90 | 825.00 | 779.90 | 805.00 | +30.25 | +3.90% | 0.00 cr | 93.0% | ₹0 cr |
| 05 Aug '26 | 770.00 | 788.80 | 763.00 | 774.75 | +7.65 | +1.00% | 0.00 cr | 89.1% | ₹0 cr |
| 04 Aug '26 | 789.80 | 790.05 | 765.00 | 767.10 | −17.45 | −2.22% | 0.00 cr | 90.0% | ₹0 cr |
| 03 Aug '26 | 780.00 | 807.75 | 780.00 | 784.55 | +9.55 | +1.23% | 0.00 cr | 95.5% | ₹0 cr |
| 31 Jul '26 | 775.50 | 782.80 | 771.35 | 775.00 | −5.85 | −0.75% | 0.00 cr | 90.5% | ₹0 cr |
| 30 Jul '26 | 785.05 | 785.05 | 762.00 | 780.85 | −5.75 | −0.73% | 0.00 cr | 79.7% | ₹0 cr |
| 29 Jul '26 | 780.00 | 799.00 | 766.15 | 786.60 | +6.95 | +0.89% | 0.00 cr | 60.5% | ₹0 cr |
| 28 Jul '26 | 784.05 | 799.00 | 774.00 | 779.65 | −1.15 | −0.15% | 0.00 cr | 70.1% | ₹0 cr |
| 27 Jul '26 | 833.90 | 833.90 | 770.00 | 780.80 | −42.05 | −5.11% | 0.00 cr | 81.6% | ₹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.
