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 | 813.50 | 816.55 | 812.00 | 812.85 | +1.10 | +0.14% | 0.03 cr | — | ₹25 cr |
| 03 Sep '26 | 812.50 | 818.70 | 810.10 | 811.75 | −0.15 | −0.02% | 0.03 cr | 65.0% | ₹24 cr |
| 02 Sep '26 | 807.00 | 820.50 | 803.00 | 811.90 | +4.25 | +0.53% | 0.06 cr | 52.5% | ₹49 cr |
| 01 Sep '26 | 812.35 | 813.95 | 806.65 | 807.65 | −4.70 | −0.58% | 0.03 cr | — | ₹22 cr |
| 31 Aug '26 | 812.40 | 815.00 | 809.00 | 812.35 | −1.35 | −0.17% | 0.04 cr | — | ₹31 cr |
| 28 Aug '26 | 819.00 | 820.00 | 812.45 | 813.70 | −3.80 | −0.46% | 0.03 cr | 64.7% | ₹25 cr |
| 27 Aug '26 | 822.00 | 828.00 | 815.00 | 817.50 | −4.65 | −0.57% | 0.03 cr | 63.1% | ₹29 cr |
| 26 Aug '26 | 814.70 | 829.95 | 814.10 | 822.15 | +9.35 | +1.15% | 0.06 cr | 50.1% | ₹49 cr |
| 25 Aug '26 | 817.10 | 817.10 | 812.00 | 812.80 | −4.30 | −0.53% | 0.02 cr | 68.2% | ₹18 cr |
| 24 Aug '26 | 830.00 | 833.70 | 816.00 | 817.10 | −6.85 | −0.83% | 0.05 cr | 58.0% | ₹38 cr |
| 21 Aug '26 | 810.20 | 839.00 | 809.20 | 823.95 | +13.75 | +1.70% | 0.16 cr | 44.5% | ₹134 cr |
| 20 Aug '26 | 804.00 | 814.75 | 803.25 | 810.20 | +8.05 | +1.00% | 0.04 cr | 65.5% | ₹30 cr |
| 19 Aug '26 | 807.50 | 807.50 | 801.00 | 802.15 | −4.05 | −0.50% | 0.03 cr | 76.4% | ₹26 cr |
| 18 Aug '26 | 808.00 | 808.25 | 804.40 | 806.20 | −2.05 | −0.25% | 0.04 cr | 79.7% | ₹28 cr |
| 17 Aug '26 | 812.40 | 812.80 | 807.20 | 808.25 | −4.15 | −0.51% | 0.04 cr | 73.4% | ₹29 cr |
| 14 Aug '26 | 813.25 | 815.00 | 811.25 | 812.40 | −0.45 | −0.06% | 0.03 cr | 72.8% | ₹22 cr |
| 13 Aug '26 | 813.70 | 815.50 | 812.00 | 812.85 | +0.25 | +0.03% | 0.03 cr | 74.7% | ₹21 cr |
| 12 Aug '26 | 816.10 | 820.00 | 811.40 | 812.60 | −3.50 | −0.43% | 0.03 cr | 71.9% | ₹28 cr |
| 11 Aug '26 | 816.00 | 817.75 | 815.00 | 816.10 | −1.50 | −0.18% | 0.03 cr | 75.4% | ₹24 cr |
| 10 Aug '26 | 821.90 | 822.00 | 815.00 | 817.60 | −3.60 | −0.44% | 0.03 cr | 77.1% | ₹26 cr |
| 07 Aug '26 | 822.45 | 824.00 | 818.50 | 821.20 | +0.40 | +0.05% | 0.03 cr | 71.0% | ₹25 cr |
| 06 Aug '26 | 826.00 | 826.00 | 818.40 | 820.80 | −1.40 | −0.17% | 0.03 cr | 72.3% | ₹25 cr |
| 05 Aug '26 | 824.00 | 828.00 | 819.70 | 822.20 | +1.75 | +0.21% | 0.03 cr | 69.3% | ₹26 cr |
| 04 Aug '26 | 822.00 | 827.90 | 819.00 | 820.45 | −0.15 | −0.02% | 0.04 cr | 61.7% | ₹34 cr |
| 03 Aug '26 | 820.00 | 824.30 | 816.25 | 820.60 | +5.10 | +0.63% | 0.04 cr | 73.8% | ₹34 cr |
| 31 Jul '26 | 830.65 | 830.65 | 812.00 | 815.50 | −7.80 | −0.95% | 0.07 cr | 68.4% | ₹55 cr |
| 30 Jul '26 | 830.00 | 830.05 | 821.00 | 823.30 | −3.40 | −0.41% | 0.04 cr | 63.6% | ₹29 cr |
| 29 Jul '26 | 826.70 | 830.00 | 820.00 | 826.70 | +6.70 | +0.82% | 0.04 cr | 63.0% | ₹32 cr |
| 28 Jul '26 | 820.00 | 825.00 | 818.05 | 820.00 | +2.20 | +0.27% | 0.03 cr | 61.6% | ₹26 cr |
| 27 Jul '26 | 816.90 | 822.00 | 812.35 | 817.80 | +7.75 | +0.96% | 0.04 cr | 60.9% | ₹29 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.
