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 | 769.00 | 769.90 | 726.00 | 766.00 | +16.00 | +2.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 750.50 | 750.50 | 730.10 | 750.00 | −0.50 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 745.00 | 775.00 | 731.00 | 750.50 | +5.50 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 759.00 | 770.00 | 739.00 | 745.00 | −15.00 | −1.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 757.00 | 770.00 | 741.50 | 760.00 | +1.00 | +0.13% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 766.90 | 766.90 | 741.00 | 759.00 | +18.90 | +2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 770.00 | 770.00 | 739.60 | 740.10 | −28.75 | −3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 788.80 | 788.80 | 741.20 | 768.85 | −2.75 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 789.90 | 789.90 | 760.00 | 771.60 | +11.60 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 784.00 | 800.00 | 755.00 | 760.00 | −4.65 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 740.00 | 790.00 | 733.95 | 764.65 | −0.30 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 776.00 | 776.00 | 764.95 | 764.95 | +12.15 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 770.00 | 774.90 | 750.00 | 752.80 | −6.90 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 757.00 | 765.00 | 735.00 | 759.70 | +19.55 | +2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 735.00 | 780.00 | 733.95 | 740.15 | −25.80 | −3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 775.00 | 775.00 | 743.00 | 765.95 | +0.65 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 787.00 | 787.00 | 741.50 | 765.30 | +1.20 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 757.50 | 769.00 | 752.00 | 764.10 | +11.50 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 756.30 | 780.00 | 728.00 | 752.60 | −3.70 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 789.00 | 790.00 | 756.20 | 756.30 | −39.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 780.00 | 800.00 | 765.00 | 796.00 | +16.00 | +2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 804.60 | 804.60 | 756.85 | 780.00 | −16.65 | −2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 805.00 | 805.00 | 755.00 | 796.65 | +29.20 | +3.80% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 743.80 | 767.45 | 735.25 | 767.45 | +36.50 | +4.99% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 730.00 | 733.00 | 730.00 | 730.95 | −7.05 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 730.00 | 750.00 | 730.00 | 738.00 | +8.00 | +1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 745.00 | 745.00 | 715.15 | 730.00 | −15.00 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 747.80 | 747.80 | 725.00 | 745.00 | +0.90 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 730.00 | 748.50 | 730.00 | 744.10 | +14.10 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 725.00 | 740.00 | 725.00 | 730.00 | +5.00 | +0.69% | 0.00 cr | 100.0% | ₹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.
