End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 660.55 | 725.00 | 660.55 | 725.00 | +29.70 | +4.27% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 695.30 | 695.30 | 695.30 | 695.30 | +26.10 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 614.60 | 669.20 | 614.60 | 669.20 | +22.30 | +3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 615.00 | 646.95 | 615.00 | 646.90 | −0.25 | −0.04% | 0.00 cr | 90.9% | ₹0 cr |
| 21 Aug '26 | 615.80 | 647.15 | 615.80 | 647.15 | −1.05 | −0.16% | 0.00 cr | 92.3% | ₹0 cr |
| 20 Aug '26 | 648.20 | 648.20 | 648.20 | 648.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 586.50 | 648.20 | 586.50 | 648.20 | +30.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 617.35 | 617.35 | 617.35 | 617.35 | −32.45 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 649.80 | 649.80 | 649.80 | 649.80 | −34.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 684.00 | 684.00 | 684.00 | 684.00 | −36.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 755.50 | 755.50 | 720.00 | 720.00 | +0.40 | +0.06% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Aug '26 | 679.25 | 719.60 | 679.25 | 719.60 | +4.60 | +0.64% | 0.00 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 715.00 | 715.00 | 715.00 | 715.00 | −5.00 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 681.65 | 721.00 | 681.65 | 720.00 | +2.50 | +0.35% | 0.00 cr | 69.3% | ₹0 cr |
| 04 Aug '26 | 721.00 | 721.00 | 717.50 | 717.50 | −37.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 760.00 | 760.00 | 755.25 | 755.25 | −39.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 849.00 | 849.00 | 770.00 | 794.95 | −14.00 | −1.73% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Jul '26 | 808.95 | 808.95 | 808.95 | 808.95 | +36.05 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 772.90 | 772.90 | 772.90 | 772.90 | +35.00 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 734.00 | 741.75 | 734.00 | 737.90 | +31.35 | +4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 706.55 | 706.55 | 706.55 | 706.55 | +31.90 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 639.45 | 674.65 | 639.45 | 674.65 | +32.00 | +4.98% | 0.00 cr | 97.0% | ₹0 cr |
| 16 Jul '26 | 642.65 | 642.65 | 642.65 | 642.65 | −33.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 646.00 | 676.40 | 646.00 | 676.40 | −3.60 | −0.53% | 0.00 cr | 98.6% | ₹0 cr |
| 13 Jul '26 | 680.00 | 680.00 | 646.05 | 680.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 680.00 | 680.00 | 680.00 | 680.00 | +23.40 | +3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 660.00 | 660.00 | 656.00 | 656.60 | −33.40 | −4.84% | 0.00 cr | 94.3% | ₹0 cr |
| 07 Jul '26 | 690.00 | 690.00 | 690.00 | 690.00 | −31.05 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 721.05 | 721.05 | 721.05 | 721.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 760.00 | 760.00 | 721.05 | 721.05 | −37.95 | −5.00% | 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.
