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 | 103.00 | 103.00 | 94.20 | 96.60 | −2.55 | −2.57% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 103.40 | 106.00 | 98.75 | 99.15 | −4.75 | −4.57% | 0.01 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 97.60 | 105.85 | 97.40 | 103.90 | +1.50 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 107.00 | 110.00 | 101.65 | 102.40 | −3.15 | −2.98% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 103.50 | 106.35 | 101.30 | 105.55 | +4.25 | +4.20% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 100.90 | 101.30 | 100.00 | 101.30 | −381.30 | −79.01% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 485.00 | 485.00 | 469.45 | 482.60 | −2.85 | −0.59% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 484.90 | 489.00 | 477.00 | 485.45 | +3.35 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 480.00 | 498.00 | 478.50 | 482.10 | +1.10 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 474.90 | 484.00 | 472.10 | 481.00 | +10.00 | +2.12% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 475.10 | 478.50 | 458.00 | 471.00 | −8.45 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 475.60 | 492.00 | 474.00 | 479.45 | −1.15 | −0.24% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 484.05 | 493.90 | 475.00 | 480.60 | −3.55 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 471.00 | 505.00 | 471.00 | 484.15 | −1.35 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 485.00 | 488.50 | 479.00 | 485.50 | −5.45 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 495.00 | 495.00 | 480.00 | 490.95 | +6.35 | +1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 488.00 | 489.00 | 481.00 | 484.60 | −5.30 | −1.08% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 489.45 | 497.00 | 483.00 | 489.90 | +0.45 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 504.00 | 504.00 | 485.00 | 489.45 | −3.15 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 505.30 | 505.40 | 490.00 | 492.60 | −0.30 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 485.00 | 497.00 | 482.00 | 492.90 | +3.20 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 485.00 | 502.95 | 483.65 | 489.70 | −0.10 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 495.50 | 506.00 | 487.25 | 489.80 | −7.05 | −1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 501.95 | 501.95 | 482.00 | 496.85 | +2.50 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 505.00 | 508.95 | 481.25 | 494.35 | −2.60 | −0.52% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 513.00 | 513.00 | 496.05 | 496.95 | +1.20 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 497.50 | 510.00 | 487.00 | 495.75 | +8.30 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 500.50 | 500.50 | 478.00 | 487.45 | −10.20 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 503.25 | 503.25 | 478.00 | 497.65 | +5.15 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 500.20 | 514.85 | 486.00 | 492.50 | −10.40 | −2.07% | 0.00 cr | 100.0% | ₹1 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.
