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 | 741.30 | 741.30 | 740.00 | 740.00 | −5.00 | −0.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 744.50 | 745.00 | 744.50 | 745.00 | −5.00 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 760.00 | 760.00 | 750.00 | 750.00 | +10.00 | +1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 740.00 | 740.00 | 736.30 | 740.00 | −5.00 | −0.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 750.00 | 750.00 | 721.00 | 745.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 744.95 | 745.00 | 735.00 | 745.00 | +7.30 | +0.99% | 0.00 cr | 60.9% | ₹0 cr |
| 26 Aug '26 | 743.00 | 775.00 | 705.85 | 737.70 | −5.30 | −0.71% | 0.00 cr | 92.6% | ₹0 cr |
| 25 Aug '26 | 729.00 | 746.95 | 715.00 | 743.00 | −6.00 | −0.80% | 0.00 cr | 68.8% | ₹0 cr |
| 24 Aug '26 | 786.00 | 786.00 | 731.60 | 749.00 | −2.00 | −0.27% | 0.00 cr | 59.9% | ₹0 cr |
| 21 Aug '26 | 748.00 | 751.10 | 748.00 | 751.00 | −0.10 | −0.01% | 0.00 cr | 98.1% | ₹0 cr |
| 20 Aug '26 | 780.00 | 780.00 | 741.00 | 751.10 | −28.90 | −3.71% | 0.00 cr | 62.0% | ₹0 cr |
| 19 Aug '26 | 750.00 | 780.00 | 740.00 | 780.00 | +5.10 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 779.95 | 779.95 | 745.00 | 774.90 | −5.05 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 780.00 | 780.00 | 760.00 | 779.95 | +2.95 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 799.00 | 799.00 | 763.10 | 777.00 | +13.90 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 760.00 | 785.00 | 760.00 | 763.10 | −31.90 | −4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 760.00 | 820.00 | 760.00 | 795.00 | −4.95 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 796.00 | 828.50 | 796.00 | 799.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 790.00 | 810.00 | 788.00 | 799.95 | +0.35 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 779.95 | 810.00 | 750.00 | 799.60 | +19.65 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 742.00 | 779.95 | 742.00 | 779.95 | +29.90 | +3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 770.00 | 770.75 | 740.00 | 750.05 | −23.20 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 783.00 | 784.00 | 765.50 | 773.25 | +26.05 | +3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 764.00 | 789.00 | 743.00 | 747.20 | −16.80 | −2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 764.00 | 764.00 | 747.20 | 764.00 | +14.60 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 753.00 | 753.00 | 749.40 | 749.40 | −5.40 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 730.00 | 754.80 | 730.00 | 754.80 | +14.80 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 759.00 | 759.00 | 740.00 | 740.00 | −14.80 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 727.00 | 754.80 | 727.00 | 754.80 | +14.80 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 740.00 | 740.00 | 740.00 | 740.00 | −15.00 | −1.99% | 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.
