End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 694.95 | 695.00 | 694.95 | 694.95 | +24.95 | +3.72% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 694.00 | 694.00 | 670.00 | 670.00 | −1.05 | −0.16% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 670.00 | 671.05 | 670.00 | 671.05 | +6.05 | +0.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 670.00 | 670.00 | 665.00 | 665.00 | −5.00 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 670.00 | 670.00 | 670.00 | 670.00 | −0.30 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 700.00 | 700.00 | 661.00 | 670.30 | −7.70 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 678.00 | 678.00 | 678.00 | 678.00 | −27.45 | −3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 705.45 | 705.45 | 705.45 | 705.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 707.20 | 707.20 | 703.70 | 705.45 | +1.75 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 703.70 | 703.70 | 703.65 | 703.70 | +33.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 670.20 | 670.20 | 670.20 | 670.20 | −22.80 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 711.00 | 711.00 | 690.00 | 693.00 | −18.75 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 720.00 | 720.00 | 710.00 | 711.75 | +1.75 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 734.40 | 749.95 | 710.00 | 710.00 | −10.00 | −1.39% | 0.00 cr | 52.0% | ₹0 cr |
| 20 Jul '26 | 720.00 | 720.00 | 720.00 | 720.00 | −15.00 | −2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 735.00 | 735.00 | 735.00 | 735.00 | +1.00 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 738.00 | 738.00 | 734.00 | 734.00 | −5.80 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 744.00 | 744.00 | 710.00 | 739.80 | +31.20 | +4.40% | 0.00 cr | 82.5% | ₹0 cr |
| 14 Jul '26 | 730.00 | 730.20 | 706.20 | 708.60 | −32.40 | −4.37% | 0.00 cr | 73.3% | ₹0 cr |
| 13 Jul '26 | 780.00 | 780.00 | 741.00 | 741.00 | −39.00 | −5.00% | 0.00 cr | 97.5% | ₹0 cr |
| 10 Jul '26 | 780.00 | 780.00 | 780.00 | 780.00 | +5.50 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 701.10 | 774.50 | 701.10 | 774.50 | +36.50 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 740.00 | 740.00 | 738.00 | 738.00 | −32.00 | −4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 770.00 | 770.00 | 770.00 | 770.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 770.00 | 770.00 | 770.00 | 770.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 765.00 | 808.50 | 760.00 | 770.00 | +0.00 | +0.00% | 0.00 cr | 98.6% | ₹0 cr |
| 02 Jul '26 | 759.00 | 770.00 | 759.00 | 770.00 | +10.90 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 750.00 | 760.00 | 750.00 | 759.10 | −0.30 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 745.00 | 760.00 | 745.00 | 759.40 | −19.60 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 780.00 | 780.00 | 779.00 | 779.00 | −0.95 | −0.12% | 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.
