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 | 694.00 | 695.00 | 668.80 | 668.80 | −35.20 | −5.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 704.00 | 704.00 | 704.00 | 704.00 | −36.00 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 740.00 | 740.00 | 740.00 | 740.00 | −10.00 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 685.00 | 750.00 | 682.80 | 750.00 | +31.80 | +4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 664.00 | 718.20 | 649.80 | 718.20 | +34.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 719.95 | 719.95 | 684.00 | 684.00 | −35.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 680.00 | 719.95 | 680.00 | 719.95 | +33.95 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 686.00 | 686.00 | 686.00 | 686.00 | +32.00 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 618.30 | 654.00 | 618.30 | 654.00 | +31.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 672.80 | 672.80 | 613.00 | 622.90 | −17.90 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 654.50 | 654.50 | 640.80 | 640.80 | −33.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 690.00 | 690.00 | 674.50 | 674.50 | −35.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 710.00 | 710.00 | 710.00 | 710.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 705.00 | 715.00 | 697.00 | 710.00 | +0.05 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 722.00 | 722.00 | 704.05 | 709.95 | −12.05 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 722.00 | 722.00 | 722.00 | 722.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 722.00 | 722.00 | 722.00 | 722.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 658.00 | 722.00 | 653.60 | 722.00 | +34.00 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 688.00 | 688.00 | 688.00 | 688.00 | −36.00 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 724.00 | 724.00 | 724.00 | 724.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 696.90 | 724.00 | 690.00 | 724.00 | +34.00 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 688.00 | 690.00 | 688.00 | 690.00 | +4.80 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 688.05 | 688.05 | 685.20 | 685.20 | −36.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 756.00 | 793.00 | 717.65 | 721.25 | −34.15 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 834.50 | 834.50 | 755.40 | 755.40 | −39.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 853.70 | 853.70 | 795.15 | 795.15 | −41.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 798.50 | 837.00 | 759.05 | 837.00 | +38.00 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 725.05 | 799.00 | 724.10 | 799.00 | +36.80 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 762.20 | 762.20 | 762.20 | 762.20 | −3.80 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 695.00 | 766.00 | 694.05 | 766.00 | +35.45 | +4.85% | 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.
