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 | 479.10 | 479.10 | 479.10 | 479.10 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 479.15 | 479.15 | 479.10 | 479.10 | +9.25 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 469.85 | 469.85 | 469.85 | 469.85 | +9.15 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 461.00 | 461.00 | 460.70 | 460.70 | +7.95 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 452.75 | 452.75 | 452.75 | 452.75 | +8.85 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 444.00 | 444.00 | 443.90 | 443.90 | +8.55 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 435.35 | 435.35 | 435.35 | 435.35 | +8.50 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 426.85 | 426.85 | 426.85 | 426.85 | −8.70 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 435.55 | 435.55 | 394.15 | 435.55 | +20.70 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 415.00 | 415.00 | 414.85 | 414.85 | +19.60 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 357.65 | 395.25 | 357.65 | 395.25 | +18.80 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 356.80 | 376.45 | 345.00 | 376.45 | +17.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 355.95 | 361.70 | 350.00 | 358.55 | +14.05 | +4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 342.00 | 345.00 | 342.00 | 344.50 | −15.50 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 351.15 | 360.00 | 351.15 | 360.00 | −9.60 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 381.00 | 381.00 | 369.60 | 369.60 | −11.40 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 381.95 | 381.95 | 381.00 | 381.00 | −8.55 | −2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 400.00 | 420.00 | 380.05 | 389.55 | −10.45 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 397.00 | 400.00 | 397.00 | 400.00 | −16.85 | −4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 416.85 | 416.85 | 416.85 | 416.85 | −0.80 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 416.85 | 418.35 | 416.85 | 417.65 | −21.10 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 434.15 | 452.45 | 434.15 | 438.75 | −18.25 | −3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 470.00 | 470.00 | 457.00 | 457.00 | −23.25 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 529.65 | 529.65 | 480.25 | 480.25 | −25.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 505.50 | 505.50 | 505.50 | 505.50 | +23.85 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 481.65 | 481.65 | 481.65 | 481.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 532.35 | 532.35 | 481.65 | 481.65 | −25.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 507.00 | 507.00 | 507.00 | 507.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 507.00 | 507.00 | 507.00 | 507.00 | +1.50 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 511.00 | 524.90 | 486.05 | 505.50 | −5.50 | −1.08% | 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.
