End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 770.00 | 770.00 | 751.00 | 751.00 | −2.20 | −0.29% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 755.00 | 755.20 | 753.20 | 753.20 | +0.10 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 768.00 | 768.00 | 753.10 | 753.10 | −14.90 | −1.94% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 768.00 | 768.00 | 768.00 | 768.00 | −5.65 | −0.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 799.00 | 799.80 | 765.10 | 773.65 | −7.35 | −0.94% | 0.00 cr | 70.8% | ₹0 cr |
| 27 Aug '26 | 781.00 | 800.00 | 781.00 | 781.00 | +1.00 | +0.13% | 0.00 cr | 95.7% | ₹0 cr |
| 26 Aug '26 | 778.00 | 780.00 | 778.00 | 780.00 | −1.00 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 756.00 | 781.00 | 756.00 | 781.00 | +18.60 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 787.00 | 790.00 | 761.50 | 762.40 | −8.90 | −1.15% | 0.00 cr | 93.5% | ₹0 cr |
| 20 Aug '26 | 771.30 | 771.30 | 771.30 | 771.30 | −3.85 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 775.00 | 776.00 | 775.00 | 775.15 | +1.95 | +0.25% | 0.00 cr | 91.5% | ₹0 cr |
| 18 Aug '26 | 787.95 | 789.00 | 773.00 | 773.20 | −4.80 | −0.62% | 0.00 cr | 97.8% | ₹0 cr |
| 17 Aug '26 | 765.50 | 799.00 | 763.00 | 778.00 | +13.70 | +1.79% | 0.00 cr | 51.3% | ₹0 cr |
| 14 Aug '26 | 776.80 | 796.00 | 763.50 | 764.30 | +7.20 | +0.95% | 0.00 cr | 94.5% | ₹0 cr |
| 13 Aug '26 | 777.05 | 777.05 | 745.00 | 757.10 | −28.20 | −3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 790.00 | 790.00 | 785.30 | 785.30 | −33.60 | −4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 791.00 | 823.05 | 790.00 | 818.90 | +28.90 | +3.66% | 0.00 cr | 67.3% | ₹0 cr |
| 05 Aug '26 | 812.50 | 812.50 | 790.00 | 790.00 | −22.50 | −2.77% | 0.00 cr | 95.2% | ₹0 cr |
| 04 Aug '26 | 778.00 | 823.25 | 778.00 | 812.50 | +35.50 | +4.57% | 0.00 cr | 94.4% | ₹0 cr |
| 03 Aug '26 | 773.00 | 777.00 | 773.00 | 777.00 | −19.00 | −2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 796.00 | 796.00 | 796.00 | 796.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 819.00 | 819.00 | 796.00 | 796.00 | +9.70 | +1.23% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 823.00 | 823.00 | 783.00 | 786.30 | −14.70 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 810.00 | 819.00 | 801.00 | 801.00 | −0.65 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 799.95 | 826.00 | 788.05 | 801.65 | −33.35 | −3.99% | 0.00 cr | 62.1% | ₹0 cr |
| 24 Jul '26 | 835.00 | 835.00 | 835.00 | 835.00 | +27.25 | +3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 893.95 | 893.95 | 807.00 | 807.75 | −36.35 | −4.31% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 850.00 | 897.95 | 837.10 | 844.10 | −14.25 | −1.66% | 0.00 cr | 61.6% | ₹0 cr |
| 21 Jul '26 | 885.00 | 898.00 | 836.00 | 858.35 | −0.45 | −0.05% | 0.00 cr | 91.9% | ₹0 cr |
| 20 Jul '26 | 901.90 | 901.90 | 841.00 | 858.80 | +15.05 | +1.78% | 0.00 cr | 73.3% | ₹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.
