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 | 527.00 | 527.00 | 525.50 | 525.50 | +23.50 | +4.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 506.20 | 506.20 | 458.05 | 502.00 | +19.85 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 487.00 | 487.00 | 440.75 | 482.15 | +18.25 | +3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 512.60 | 512.60 | 463.90 | 463.90 | −24.40 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 539.50 | 539.50 | 488.30 | 488.30 | −25.65 | −4.99% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 540.95 | 567.90 | 513.95 | 513.95 | −27.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 540.95 | 540.95 | 540.95 | 540.95 | +25.30 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 515.65 | 515.65 | 515.65 | 515.65 | −27.10 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 599.00 | 599.00 | 542.75 | 542.75 | −28.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 571.30 | 571.30 | 571.30 | 571.30 | −30.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 664.00 | 664.00 | 601.35 | 601.35 | −31.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 633.00 | 633.00 | 633.00 | 633.00 | +29.75 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 603.25 | 603.25 | 603.25 | 603.25 | −31.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 635.00 | 635.00 | 635.00 | 635.00 | +30.00 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 605.00 | 605.00 | 605.00 | 605.00 | +28.35 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 637.00 | 637.00 | 576.65 | 576.65 | −30.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 607.00 | 607.00 | 607.00 | 607.00 | +28.45 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 578.55 | 578.55 | 578.55 | 578.55 | +27.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 533.90 | 551.00 | 533.90 | 551.00 | −11.00 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 562.00 | 562.00 | 562.00 | 562.00 | +24.95 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 537.05 | 537.05 | 537.05 | 537.05 | +25.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 514.45 | 514.45 | 511.50 | 511.50 | +21.50 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 490.00 | 490.00 | 490.00 | 490.00 | +22.10 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 429.40 | 474.00 | 429.40 | 467.90 | +15.90 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 452.00 | 452.00 | 452.00 | 452.00 | −23.00 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 475.00 | 475.00 | 475.00 | 475.00 | −25.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 497.35 | 549.65 | 497.35 | 500.00 | −23.50 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 523.45 | 578.50 | 523.45 | 523.50 | −27.50 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 551.00 | 551.00 | 551.00 | 551.00 | +26.00 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 525.00 | 525.00 | 525.00 | 525.00 | −27.60 | −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.
