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 | 682.00 | 699.00 | 680.00 | 694.30 | +13.20 | +1.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 675.00 | 689.80 | 667.70 | 681.10 | +13.40 | +2.01% | 0.00 cr | 92.5% | ₹0 cr |
| 02 Sep '26 | 682.30 | 689.00 | 660.00 | 667.70 | −10.65 | −1.57% | 0.00 cr | 73.2% | ₹0 cr |
| 01 Sep '26 | 713.80 | 713.80 | 675.00 | 678.35 | −21.20 | −3.03% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 720.00 | 720.00 | 695.00 | 699.55 | −7.15 | −1.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 739.00 | 739.00 | 705.00 | 706.70 | −14.70 | −2.04% | 0.00 cr | 81.7% | ₹0 cr |
| 27 Aug '26 | 681.90 | 733.00 | 681.45 | 721.40 | +48.90 | +7.27% | 0.00 cr | 73.7% | ₹0 cr |
| 26 Aug '26 | 674.00 | 683.00 | 666.05 | 672.50 | −4.45 | −0.66% | 0.00 cr | 84.7% | ₹0 cr |
| 25 Aug '26 | 684.50 | 684.50 | 665.05 | 676.95 | +10.90 | +1.64% | 0.00 cr | 72.1% | ₹0 cr |
| 24 Aug '26 | 677.00 | 684.00 | 659.00 | 666.05 | −3.40 | −0.51% | 0.00 cr | 73.3% | ₹0 cr |
| 21 Aug '26 | 693.90 | 697.95 | 665.00 | 669.45 | −24.45 | −3.52% | 0.00 cr | 82.3% | ₹0 cr |
| 20 Aug '26 | 693.00 | 700.00 | 680.00 | 693.90 | +0.55 | +0.08% | 0.00 cr | 94.4% | ₹0 cr |
| 19 Aug '26 | 688.65 | 719.00 | 680.05 | 693.35 | +1.25 | +0.18% | 0.00 cr | 66.5% | ₹0 cr |
| 18 Aug '26 | 686.40 | 695.00 | 680.05 | 692.10 | +1.95 | +0.28% | 0.00 cr | 91.5% | ₹0 cr |
| 17 Aug '26 | 689.10 | 696.95 | 676.10 | 690.15 | +4.80 | +0.70% | 0.00 cr | 73.3% | ₹0 cr |
| 14 Aug '26 | 679.80 | 698.00 | 670.50 | 685.35 | +22.85 | +3.45% | 0.00 cr | 81.4% | ₹0 cr |
| 13 Aug '26 | 654.80 | 679.00 | 649.50 | 662.50 | +13.05 | +2.01% | 0.00 cr | 76.6% | ₹0 cr |
| 12 Aug '26 | 652.00 | 666.00 | 645.05 | 649.45 | +0.50 | +0.08% | 0.00 cr | 85.9% | ₹0 cr |
| 11 Aug '26 | 635.05 | 659.00 | 635.00 | 648.95 | +0.75 | +0.12% | 0.00 cr | 71.5% | ₹0 cr |
| 10 Aug '26 | 645.30 | 664.90 | 640.10 | 648.20 | +2.90 | +0.45% | 0.00 cr | 72.5% | ₹0 cr |
| 07 Aug '26 | 656.00 | 665.00 | 640.10 | 645.30 | −11.05 | −1.68% | 0.00 cr | 92.9% | ₹0 cr |
| 06 Aug '26 | 655.00 | 659.95 | 651.00 | 656.35 | +0.65 | +0.10% | 0.00 cr | 99.1% | ₹0 cr |
| 05 Aug '26 | 655.25 | 656.00 | 630.50 | 655.70 | +0.45 | +0.07% | 0.00 cr | 69.3% | ₹0 cr |
| 04 Aug '26 | 656.20 | 660.00 | 640.00 | 655.25 | −0.95 | −0.14% | 0.00 cr | 78.1% | ₹0 cr |
| 03 Aug '26 | 655.00 | 660.60 | 646.60 | 656.20 | +9.70 | +1.50% | 0.00 cr | 90.8% | ₹0 cr |
| 31 Jul '26 | 646.60 | 650.00 | 640.10 | 646.50 | −1.35 | −0.21% | 0.00 cr | 96.8% | ₹0 cr |
| 30 Jul '26 | 628.45 | 649.00 | 628.45 | 647.85 | +14.70 | +2.32% | 0.00 cr | 85.4% | ₹0 cr |
| 29 Jul '26 | 644.95 | 646.80 | 630.00 | 633.15 | −5.50 | −0.86% | 0.00 cr | 79.2% | ₹0 cr |
| 28 Jul '26 | 654.95 | 654.95 | 637.05 | 638.65 | −4.75 | −0.74% | 0.00 cr | 67.5% | ₹0 cr |
| 27 Jul '26 | 650.00 | 654.00 | 642.00 | 643.40 | +1.40 | +0.22% | 0.00 cr | 82.9% | ₹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.
