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 | 613.70 | 613.70 | 613.70 | 613.70 | +12.00 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 601.70 | 601.70 | 601.70 | 601.70 | +11.75 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 589.95 | 589.95 | 589.95 | 589.95 | +11.55 | +2.00% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 578.45 | 578.45 | 578.40 | 578.40 | +11.25 | +1.98% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 567.15 | 567.15 | 567.15 | 567.15 | +11.10 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 556.05 | 556.05 | 556.05 | 556.05 | +10.90 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 545.15 | 545.15 | 545.15 | 545.15 | +10.65 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 534.50 | 534.50 | 534.50 | 534.50 | +10.45 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 524.05 | 524.05 | 524.05 | 524.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 524.05 | 524.05 | 524.05 | 524.05 | +10.25 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 513.80 | 513.80 | 513.80 | 513.80 | +10.05 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 493.90 | 503.75 | 493.90 | 503.75 | +9.85 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 493.90 | 493.90 | 493.90 | 493.90 | +9.65 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 483.95 | 484.25 | 483.95 | 484.25 | +9.45 | +1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 476.95 | 476.95 | 474.80 | 474.80 | +7.20 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 467.60 | 467.60 | 467.60 | 467.60 | +9.15 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 458.45 | 458.45 | 458.45 | 458.45 | +8.95 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 449.50 | 449.50 | 449.50 | 449.50 | +8.80 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 440.70 | 440.70 | 440.70 | 440.70 | +8.60 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 432.10 | 432.10 | 432.10 | 432.10 | +8.45 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 423.65 | 423.65 | 423.65 | 423.65 | +8.30 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 415.35 | 415.35 | 415.35 | 415.35 | +8.10 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 399.30 | 407.25 | 399.30 | 407.25 | +7.95 | +1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 23 Jul '26 | 399.30 | 399.30 | 399.30 | 399.30 | +7.80 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 391.50 | 391.50 | 391.50 | 391.50 | +7.65 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 383.85 | 383.85 | 383.85 | 383.85 | +7.50 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 376.35 | 376.35 | 376.35 | 376.35 | +7.35 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 369.00 | 369.00 | 369.00 | 369.00 | +7.20 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 361.80 | 361.80 | 361.80 | 361.80 | +7.05 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 354.75 | 354.75 | 354.75 | 354.75 | +6.95 | +2.00% | 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.
