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 | 626.25 | 643.00 | 626.25 | 638.00 | +11.75 | +1.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 615.10 | 638.85 | 606.15 | 626.25 | +11.15 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 627.00 | 630.00 | 610.10 | 615.10 | −9.90 | −1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 638.45 | 640.00 | 610.00 | 625.00 | −10.30 | −1.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 647.80 | 647.80 | 624.00 | 635.30 | −12.55 | −1.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 664.80 | 664.80 | 626.05 | 647.85 | −1.10 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 650.00 | 665.00 | 630.00 | 648.95 | +0.10 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 618.00 | 650.00 | 614.50 | 648.85 | +24.35 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 609.15 | 625.00 | 609.15 | 624.50 | +11.95 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 630.00 | 630.00 | 609.10 | 612.55 | −7.70 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 643.00 | 648.00 | 619.00 | 620.25 | −22.75 | −3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 632.10 | 649.95 | 611.05 | 643.00 | +4.55 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 640.00 | 640.00 | 630.00 | 638.45 | −1.50 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 630.00 | 655.00 | 625.15 | 639.95 | −12.70 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 708.45 | 708.45 | 641.10 | 652.65 | −22.10 | −3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 655.60 | 674.75 | 652.60 | 674.75 | +32.10 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 624.00 | 642.65 | 620.00 | 642.65 | +30.60 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 585.00 | 612.05 | 571.05 | 612.05 | +29.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 580.50 | 583.00 | 576.05 | 582.95 | +7.70 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 578.90 | 595.75 | 565.25 | 575.25 | +7.85 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 570.00 | 580.00 | 564.00 | 567.40 | −3.55 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 580.00 | 580.00 | 570.90 | 570.95 | −6.75 | −1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 580.00 | 584.85 | 555.80 | 577.70 | −7.20 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 585.00 | 585.00 | 560.00 | 584.90 | −2.80 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 565.00 | 590.00 | 565.00 | 587.70 | +18.30 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 568.85 | 580.00 | 562.50 | 569.40 | +0.55 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 573.95 | 573.95 | 562.80 | 568.85 | −8.10 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 551.50 | 578.95 | 551.50 | 576.95 | +13.60 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 572.00 | 581.00 | 561.00 | 563.35 | −9.15 | −1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 578.50 | 579.80 | 570.00 | 572.50 | +9.65 | +1.71% | 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.
