End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 499.80 | 499.80 | 499.80 | 499.80 | +23.80 | +5.00% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 477.05 | 480.00 | 476.00 | 476.00 | −23.00 | −4.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 522.80 | 522.90 | 499.00 | 499.00 | +1.00 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 497.95 | 498.00 | 497.95 | 498.00 | −26.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 524.50 | 524.50 | 524.15 | 524.15 | −25.85 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 577.50 | 577.50 | 550.00 | 550.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 522.50 | 550.00 | 522.50 | 550.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 550.00 | 550.00 | 550.00 | 550.00 | +8.95 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 535.00 | 541.05 | 535.00 | 541.05 | −12.95 | −2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 555.00 | 555.00 | 554.00 | 554.00 | +18.20 | +3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 535.80 | 535.80 | 535.80 | 535.80 | −28.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 564.00 | 564.00 | 564.00 | 564.00 | +23.25 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 540.75 | 540.75 | 540.75 | 540.75 | +25.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 515.00 | 515.00 | 515.00 | 515.00 | −25.00 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 540.00 | 540.00 | 540.00 | 540.00 | +25.00 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 515.00 | 515.00 | 515.00 | 515.00 | −14.00 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 529.00 | 529.00 | 529.00 | 529.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 529.00 | 529.00 | 529.00 | 529.00 | +24.60 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 516.00 | 516.00 | 504.40 | 504.40 | −15.60 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 541.00 | 541.00 | 520.00 | 520.00 | −21.80 | −4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 541.80 | 541.80 | 541.80 | 541.80 | +25.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 516.00 | 516.00 | 516.00 | 516.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 516.00 | 516.00 | 516.00 | 516.00 | −26.45 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 542.45 | 542.45 | 542.45 | 542.45 | −28.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 571.00 | 571.00 | 571.00 | 571.00 | −26.90 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 597.90 | 597.90 | 597.90 | 597.90 | −31.35 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 629.25 | 629.25 | 629.25 | 629.25 | +29.80 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 599.45 | 599.45 | 599.45 | 599.45 | +28.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 590.00 | 590.00 | 570.95 | 570.95 | −30.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 601.00 | 601.00 | 601.00 | 601.00 | −15.00 | −2.44% | 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.
