End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 444.40 | 444.40 | 444.40 | 444.40 | +4.40 | +1.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 435.00 | 440.00 | 435.00 | 440.00 | −16.00 | −3.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 456.00 | 456.00 | 456.00 | 456.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 456.00 | 456.00 | 456.00 | 456.00 | −24.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 480.00 | 480.00 | 480.00 | 480.00 | −16.60 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 475.00 | 496.60 | 475.00 | 496.60 | +23.60 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 473.00 | 473.00 | 473.00 | 473.00 | +21.75 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 455.00 | 455.00 | 451.25 | 451.25 | −23.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 477.00 | 478.00 | 475.00 | 475.00 | −25.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 500.00 | 518.00 | 500.00 | 500.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 525.00 | 525.00 | 500.00 | 500.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 500.00 | 500.00 | 500.00 | 500.00 | −0.20 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 500.20 | 500.20 | 500.20 | 500.20 | −23.80 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 524.00 | 524.00 | 524.00 | 524.00 | +0.10 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 525.00 | 525.00 | 523.90 | 523.90 | −1.10 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 574.35 | 574.35 | 525.00 | 525.00 | −22.00 | −4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 547.00 | 547.00 | 547.00 | 547.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 547.00 | 547.00 | 547.00 | 547.00 | −28.00 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 584.85 | 584.85 | 530.00 | 575.00 | +18.00 | +3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 557.00 | 557.00 | 557.00 | 557.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 557.35 | 585.00 | 557.00 | 557.00 | −0.35 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 553.85 | 557.35 | 517.95 | 557.35 | +50.65 | +10.00% | 0.00 cr | 61.3% | ₹1 cr |
| 30 Jun '26 | 491.95 | 506.70 | 491.00 | 506.70 | +46.05 | +10.00% | 0.00 cr | 89.5% | ₹0 cr |
| 29 Jun '26 | 400.00 | 460.65 | 400.00 | 460.65 | +76.75 | +19.99% | 0.00 cr | 63.0% | ₹1 cr |
| 25 Jun '26 | 319.00 | 383.90 | 319.00 | 383.90 | +63.95 | +19.99% | 0.00 cr | 80.7% | ₹1 cr |
| 24 Jun '26 | 262.00 | 320.00 | 262.00 | 319.95 | +52.95 | +19.83% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 267.00 | 267.00 | 267.00 | 267.00 | −37.00 | −12.17% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 299.85 | 310.00 | 299.85 | 304.00 | +4.00 | +1.33% | 0.00 cr | 85.7% | ₹0 cr |
| 15 Jun '26 | 288.00 | 300.00 | 288.00 | 300.00 | +12.00 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 250.00 | 288.00 | 250.00 | 288.00 | +38.00 | +15.20% | 0.00 cr | 75.0% | ₹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.
