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 | 950.00 | 950.00 | 921.00 | 950.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 950.00 | 950.00 | 950.00 | 950.00 | +10.00 | +1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 960.00 | 960.00 | 940.00 | 940.00 | +4.70 | +0.50% | 0.00 cr | 85.7% | ₹0 cr |
| 01 Sep '26 | 975.00 | 975.00 | 935.25 | 935.30 | −24.45 | −2.55% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 977.00 | 977.00 | 959.75 | 959.75 | +4.75 | +0.50% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 980.00 | 980.00 | 955.00 | 955.00 | +20.00 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 941.30 | 941.30 | 935.00 | 935.00 | −6.30 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 977.00 | 977.00 | 932.00 | 941.30 | −28.25 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 928.10 | 969.55 | 928.00 | 969.55 | +46.15 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 962.25 | 977.70 | 923.40 | 923.40 | −48.55 | −5.00% | 0.00 cr | 98.8% | ₹0 cr |
| 20 Aug '26 | 956.00 | 977.00 | 941.00 | 971.95 | +32.95 | +3.51% | 0.00 cr | 80.3% | ₹0 cr |
| 19 Aug '26 | 975.00 | 975.00 | 939.00 | 939.00 | −3.00 | −0.32% | 0.00 cr | 91.2% | ₹0 cr |
| 18 Aug '26 | 958.00 | 958.00 | 942.00 | 942.00 | −9.15 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 966.10 | 966.10 | 942.00 | 951.15 | −35.55 | −3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 970.00 | 991.00 | 970.00 | 986.70 | +16.70 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 970.00 | 970.00 | 970.00 | 970.00 | +14.75 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 955.55 | 955.55 | 955.25 | 955.25 | −21.75 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 977.70 | 977.70 | 950.00 | 977.00 | +26.65 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 995.00 | 995.00 | 950.00 | 950.35 | −44.65 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,000.05 | 1,000.05 | 995.00 | 995.00 | −4.00 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 999.00 | 999.00 | 999.00 | 999.00 | −0.85 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 994.00 | 1,000.00 | 945.00 | 999.85 | +19.85 | +2.03% | 0.00 cr | 91.9% | ₹0 cr |
| 03 Aug '26 | 971.00 | 980.00 | 971.00 | 980.00 | −10.00 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 956.05 | 994.00 | 956.05 | 990.00 | +45.00 | +4.76% | 0.00 cr | 95.8% | ₹0 cr |
| 30 Jul '26 | 975.00 | 975.00 | 941.00 | 945.00 | −15.00 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 970.00 | 1,045.30 | 941.00 | 960.00 | −20.00 | −2.04% | 0.00 cr | 88.8% | ₹0 cr |
| 27 Jul '26 | 980.00 | 980.00 | 980.00 | 980.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 985.00 | 985.00 | 980.00 | 980.00 | −11.00 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 960.30 | 991.00 | 960.30 | 991.00 | +21.00 | +2.16% | 0.00 cr | 99.3% | ₹0 cr |
| 22 Jul '26 | 970.00 | 985.00 | 941.00 | 970.00 | +0.40 | +0.04% | 0.00 cr | 91.9% | ₹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.
