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 | 845.00 | 845.00 | 838.60 | 838.60 | +18.95 | +2.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 853.80 | 853.80 | 813.00 | 819.65 | +6.65 | +0.82% | 0.00 cr | 72.7% | ₹0 cr |
| 02 Sep '26 | 819.50 | 819.50 | 750.00 | 813.00 | +17.55 | +2.21% | 0.00 cr | 92.2% | ₹0 cr |
| 01 Sep '26 | 814.90 | 838.40 | 786.00 | 795.45 | −4.55 | −0.57% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 884.30 | 900.00 | 799.00 | 800.00 | −37.90 | −4.52% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 849.20 | 849.20 | 837.50 | 837.90 | −4.65 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 867.00 | 867.00 | 782.35 | 842.55 | −0.05 | −0.01% | 0.00 cr | 70.0% | ₹0 cr |
| 26 Aug '26 | 824.10 | 842.60 | 760.00 | 842.60 | −2.60 | −0.31% | 0.00 cr | 76.4% | ₹0 cr |
| 25 Aug '26 | 878.00 | 878.00 | 818.85 | 845.20 | +10.05 | +1.20% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 887.00 | 887.00 | 793.00 | 835.15 | −5.45 | −0.65% | 0.00 cr | 56.2% | ₹0 cr |
| 21 Aug '26 | 849.00 | 849.00 | 800.25 | 840.60 | −2.80 | −0.33% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 843.40 | 843.40 | 843.40 | 843.40 | −0.05 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 848.00 | 849.90 | 840.00 | 843.45 | +5.90 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 786.00 | 838.35 | 786.00 | 837.55 | +6.15 | +0.74% | 0.00 cr | 72.7% | ₹0 cr |
| 17 Aug '26 | 900.00 | 900.00 | 800.15 | 831.40 | −17.60 | −2.07% | 0.00 cr | 66.8% | ₹0 cr |
| 14 Aug '26 | 828.20 | 870.00 | 828.20 | 849.00 | +45.45 | +5.66% | 0.02 cr | 100.0% | ₹13 cr |
| 13 Aug '26 | 887.00 | 887.00 | 800.15 | 803.55 | +48.75 | +6.46% | 0.00 cr | 95.3% | ₹0 cr |
| 12 Aug '26 | 875.00 | 875.00 | 696.15 | 754.80 | −114.20 | −13.14% | 0.00 cr | 51.6% | ₹0 cr |
| 11 Aug '26 | 887.00 | 890.00 | 810.05 | 869.00 | +19.00 | +2.24% | 0.00 cr | 97.1% | ₹0 cr |
| 10 Aug '26 | 842.00 | 850.00 | 842.00 | 850.00 | −23.00 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 894.90 | 900.00 | 782.00 | 873.00 | +23.00 | +2.71% | 0.00 cr | 89.9% | ₹0 cr |
| 06 Aug '26 | 896.00 | 896.00 | 830.00 | 850.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 876.00 | 876.00 | 815.00 | 850.00 | −19.00 | −2.19% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 869.00 | 869.00 | 869.00 | 869.00 | +29.00 | +3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 840.00 | 840.00 | 820.00 | 840.00 | +16.45 | +2.00% | 0.00 cr | 97.0% | ₹0 cr |
| 31 Jul '26 | 855.00 | 855.00 | 813.00 | 823.55 | +0.00 | +0.00% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 849.20 | 849.20 | 776.30 | 823.55 | +8.55 | +1.05% | 0.00 cr | 78.9% | ₹0 cr |
| 29 Jul '26 | 899.00 | 899.00 | 798.00 | 815.00 | +14.60 | +1.82% | 0.00 cr | 97.0% | ₹0 cr |
| 28 Jul '26 | 839.25 | 839.25 | 800.00 | 800.40 | −38.90 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 839.30 | 839.30 | 839.30 | 839.30 | +34.30 | +4.26% | 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.
