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 | 786.00 | 794.75 | 772.05 | 782.40 | +13.70 | +1.78% | 0.00 cr | — | ₹4 cr |
| 03 Sep '26 | 794.95 | 795.00 | 763.05 | 768.70 | −19.65 | −2.49% | 0.00 cr | 80.1% | ₹3 cr |
| 02 Sep '26 | 783.00 | 797.10 | 783.00 | 788.35 | −3.15 | −0.40% | 0.00 cr | 71.3% | ₹1 cr |
| 01 Sep '26 | 789.35 | 805.00 | 787.00 | 791.50 | +5.20 | +0.66% | 0.00 cr | — | ₹2 cr |
| 31 Aug '26 | 809.50 | 809.50 | 781.50 | 786.30 | −17.20 | −2.14% | 0.00 cr | — | ₹3 cr |
| 28 Aug '26 | 808.00 | 810.00 | 800.00 | 803.50 | −3.30 | −0.41% | 0.00 cr | 67.9% | ₹1 cr |
| 27 Aug '26 | 801.05 | 808.85 | 800.00 | 806.80 | +3.05 | +0.38% | 0.00 cr | 77.7% | ₹1 cr |
| 26 Aug '26 | 807.00 | 813.95 | 801.00 | 803.75 | −3.95 | −0.49% | 0.00 cr | 81.5% | ₹2 cr |
| 25 Aug '26 | 815.10 | 816.05 | 804.00 | 807.70 | −8.15 | −1.00% | 0.00 cr | 71.9% | ₹3 cr |
| 24 Aug '26 | 830.80 | 837.00 | 814.00 | 815.85 | −14.80 | −1.78% | 0.00 cr | 65.9% | ₹2 cr |
| 21 Aug '26 | 812.00 | 833.00 | 812.00 | 830.65 | +16.30 | +2.00% | 0.00 cr | 68.6% | ₹1 cr |
| 20 Aug '26 | 810.80 | 824.50 | 810.00 | 814.35 | +3.55 | +0.44% | 0.00 cr | 68.5% | ₹2 cr |
| 19 Aug '26 | 830.00 | 830.00 | 810.00 | 810.80 | −19.20 | −2.31% | 0.01 cr | 68.0% | ₹4 cr |
| 18 Aug '26 | 828.50 | 838.80 | 821.15 | 830.00 | +9.50 | +1.16% | 0.00 cr | 73.0% | ₹2 cr |
| 17 Aug '26 | 839.90 | 839.90 | 818.00 | 820.50 | −16.00 | −1.91% | 0.00 cr | 80.0% | ₹2 cr |
| 14 Aug '26 | 830.00 | 842.50 | 821.05 | 836.50 | +6.55 | +0.79% | 0.00 cr | 71.8% | ₹2 cr |
| 13 Aug '26 | 832.65 | 854.90 | 825.10 | 829.95 | −8.35 | −1.00% | 0.00 cr | 70.2% | ₹4 cr |
| 12 Aug '26 | 850.00 | 855.90 | 836.00 | 838.30 | −12.30 | −1.45% | 0.00 cr | 69.8% | ₹2 cr |
| 11 Aug '26 | 841.00 | 852.50 | 832.20 | 850.60 | +14.20 | +1.70% | 0.00 cr | 72.2% | ₹2 cr |
| 10 Aug '26 | 859.00 | 864.00 | 831.70 | 836.40 | −22.60 | −2.63% | 0.00 cr | 70.1% | ₹2 cr |
| 07 Aug '26 | 861.50 | 862.00 | 851.65 | 859.00 | −2.50 | −0.29% | 0.00 cr | 82.2% | ₹2 cr |
| 06 Aug '26 | 857.00 | 877.50 | 855.45 | 861.50 | +3.50 | +0.41% | 0.00 cr | 66.7% | ₹2 cr |
| 05 Aug '26 | 865.00 | 883.00 | 855.45 | 858.00 | −1.65 | −0.19% | 0.01 cr | 74.6% | ₹4 cr |
| 04 Aug '26 | 860.00 | 877.00 | 849.05 | 859.65 | +5.05 | +0.59% | 0.01 cr | 56.9% | ₹5 cr |
| 03 Aug '26 | 860.00 | 866.00 | 850.00 | 854.60 | −5.50 | −0.64% | 0.00 cr | 76.0% | ₹2 cr |
| 31 Jul '26 | 833.85 | 865.00 | 833.75 | 860.10 | +20.75 | +2.47% | 0.00 cr | 75.0% | ₹3 cr |
| 30 Jul '26 | 838.00 | 841.30 | 830.00 | 839.35 | +3.70 | +0.44% | 0.00 cr | 69.6% | ₹2 cr |
| 29 Jul '26 | 838.30 | 841.95 | 832.00 | 835.65 | +0.90 | +0.11% | 0.00 cr | 64.5% | ₹1 cr |
| 28 Jul '26 | 838.55 | 844.00 | 831.60 | 834.75 | −2.85 | −0.34% | 0.00 cr | 81.9% | ₹1 cr |
| 27 Jul '26 | 837.65 | 854.50 | 835.00 | 837.60 | −1.70 | −0.20% | 0.00 cr | 64.1% | ₹3 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.
