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 | 455.30 | 463.95 | 455.30 | 462.40 | +4.90 | +1.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 451.60 | 464.90 | 450.00 | 457.50 | +2.55 | +0.56% | 0.00 cr | 67.8% | ₹0 cr |
| 02 Sep '26 | 459.80 | 463.90 | 451.10 | 454.95 | −5.85 | −1.27% | 0.00 cr | 62.6% | ₹0 cr |
| 01 Sep '26 | 459.55 | 462.90 | 455.05 | 460.80 | −2.05 | −0.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 472.35 | 483.90 | 459.95 | 462.85 | −14.95 | −3.13% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 471.75 | 483.50 | 471.75 | 477.80 | +3.70 | +0.78% | 0.00 cr | 69.0% | ₹0 cr |
| 27 Aug '26 | 475.10 | 480.00 | 465.00 | 474.10 | −2.70 | −0.57% | 0.00 cr | 65.1% | ₹0 cr |
| 26 Aug '26 | 480.00 | 484.80 | 475.00 | 476.80 | −4.35 | −0.90% | 0.00 cr | 77.5% | ₹0 cr |
| 25 Aug '26 | 487.75 | 487.75 | 473.70 | 481.15 | +2.15 | +0.45% | 0.00 cr | 64.7% | ₹0 cr |
| 24 Aug '26 | 489.00 | 489.00 | 471.00 | 479.00 | −7.00 | −1.44% | 0.00 cr | 62.0% | ₹1 cr |
| 21 Aug '26 | 496.95 | 496.95 | 484.00 | 486.00 | −7.00 | −1.42% | 0.00 cr | 76.6% | ₹0 cr |
| 20 Aug '26 | 489.05 | 495.00 | 488.00 | 493.00 | +2.55 | +0.52% | 0.00 cr | 57.9% | ₹0 cr |
| 19 Aug '26 | 494.50 | 495.00 | 485.00 | 490.45 | +1.70 | +0.35% | 0.00 cr | 66.8% | ₹0 cr |
| 18 Aug '26 | 486.05 | 498.50 | 486.05 | 488.75 | −0.35 | −0.07% | 0.00 cr | 71.5% | ₹0 cr |
| 17 Aug '26 | 486.00 | 500.00 | 486.00 | 489.10 | −2.85 | −0.58% | 0.00 cr | 82.1% | ₹0 cr |
| 14 Aug '26 | 491.40 | 509.70 | 486.00 | 491.95 | −4.60 | −0.93% | 0.00 cr | 76.9% | ₹0 cr |
| 13 Aug '26 | 491.00 | 510.00 | 490.35 | 496.55 | +0.80 | +0.16% | 0.00 cr | 70.3% | ₹0 cr |
| 12 Aug '26 | 539.90 | 539.90 | 482.20 | 495.75 | −45.90 | −8.47% | 0.00 cr | 63.8% | ₹2 cr |
| 11 Aug '26 | 527.20 | 545.00 | 527.20 | 541.65 | +14.45 | +2.74% | 0.00 cr | 79.4% | ₹1 cr |
| 10 Aug '26 | 514.80 | 535.00 | 514.80 | 527.20 | +19.15 | +3.77% | 0.00 cr | 79.3% | ₹1 cr |
| 07 Aug '26 | 495.05 | 513.50 | 495.05 | 508.05 | +2.30 | +0.45% | 0.00 cr | 77.9% | ₹0 cr |
| 06 Aug '26 | 507.00 | 511.00 | 498.00 | 505.75 | +4.05 | +0.81% | 0.00 cr | 75.1% | ₹0 cr |
| 05 Aug '26 | 498.00 | 504.75 | 492.05 | 501.70 | +5.45 | +1.10% | 0.00 cr | 89.6% | ₹0 cr |
| 04 Aug '26 | 499.90 | 499.90 | 491.00 | 496.25 | +2.55 | +0.52% | 0.00 cr | 78.3% | ₹0 cr |
| 03 Aug '26 | 498.50 | 498.50 | 484.00 | 493.70 | −2.75 | −0.55% | 0.00 cr | 82.5% | ₹1 cr |
| 31 Jul '26 | 507.00 | 507.00 | 492.00 | 496.45 | −7.55 | −1.50% | 0.00 cr | 69.7% | ₹0 cr |
| 30 Jul '26 | 504.95 | 506.70 | 500.00 | 504.00 | +3.10 | +0.62% | 0.00 cr | 86.4% | ₹0 cr |
| 29 Jul '26 | 491.20 | 502.95 | 491.20 | 500.90 | +8.90 | +1.81% | 0.00 cr | 81.0% | ₹0 cr |
| 28 Jul '26 | 507.95 | 507.95 | 486.00 | 492.00 | −4.45 | −0.90% | 0.00 cr | 79.5% | ₹0 cr |
| 27 Jul '26 | 508.00 | 508.65 | 491.40 | 496.45 | −3.00 | −0.60% | 0.00 cr | 68.0% | ₹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.
