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 | 470.00 | 477.80 | 455.15 | 459.75 | −10.30 | −2.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 468.95 | 473.60 | 452.15 | 470.05 | +11.35 | +2.47% | 0.00 cr | 84.9% | ₹0 cr |
| 02 Sep '26 | 467.90 | 467.90 | 447.05 | 458.70 | +7.10 | +1.57% | 0.00 cr | 73.8% | ₹0 cr |
| 01 Sep '26 | 463.90 | 463.90 | 445.00 | 451.60 | −0.75 | −0.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 463.00 | 474.40 | 445.00 | 452.35 | −12.20 | −2.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 477.55 | 479.00 | 461.00 | 464.55 | −10.45 | −2.20% | 0.00 cr | 76.8% | ₹0 cr |
| 27 Aug '26 | 479.00 | 479.00 | 465.00 | 475.00 | +2.40 | +0.51% | 0.00 cr | 70.7% | ₹0 cr |
| 26 Aug '26 | 477.60 | 488.45 | 461.25 | 472.60 | −5.00 | −1.05% | 0.00 cr | 68.7% | ₹0 cr |
| 25 Aug '26 | 496.80 | 496.80 | 476.20 | 477.60 | −9.35 | −1.92% | 0.00 cr | 68.2% | ₹0 cr |
| 24 Aug '26 | 500.00 | 509.95 | 478.00 | 486.95 | −7.55 | −1.53% | 0.00 cr | 74.9% | ₹0 cr |
| 21 Aug '26 | 514.00 | 514.00 | 481.35 | 494.50 | −5.80 | −1.16% | 0.00 cr | 53.3% | ₹0 cr |
| 20 Aug '26 | 494.90 | 515.00 | 476.00 | 500.30 | +33.60 | +7.20% | 0.00 cr | 84.6% | ₹0 cr |
| 19 Aug '26 | 478.80 | 483.95 | 450.00 | 466.70 | −1.00 | −0.21% | 0.00 cr | 71.9% | ₹0 cr |
| 18 Aug '26 | 497.05 | 511.00 | 458.00 | 467.70 | −28.30 | −5.71% | 0.00 cr | 70.8% | ₹0 cr |
| 17 Aug '26 | 532.15 | 545.00 | 491.30 | 496.00 | −88.15 | −15.09% | 0.00 cr | 76.2% | ₹1 cr |
| 14 Aug '26 | 594.50 | 594.50 | 575.00 | 584.15 | −7.60 | −1.28% | 0.00 cr | 68.5% | ₹0 cr |
| 13 Aug '26 | 586.00 | 596.90 | 576.00 | 591.75 | +4.80 | +0.82% | 0.00 cr | 76.2% | ₹0 cr |
| 12 Aug '26 | 599.00 | 599.90 | 572.60 | 586.95 | −6.00 | −1.01% | 0.00 cr | 49.2% | ₹0 cr |
| 11 Aug '26 | 577.00 | 597.95 | 577.00 | 592.95 | +12.75 | +2.20% | 0.00 cr | 73.4% | ₹0 cr |
| 10 Aug '26 | 591.95 | 617.00 | 560.00 | 580.20 | −14.80 | −2.49% | 0.00 cr | 65.7% | ₹0 cr |
| 07 Aug '26 | 625.00 | 625.00 | 580.00 | 595.00 | −15.20 | −2.49% | 0.00 cr | 66.4% | ₹0 cr |
| 06 Aug '26 | 563.95 | 620.00 | 550.00 | 610.20 | +44.30 | +7.83% | 0.00 cr | 73.9% | ₹1 cr |
| 05 Aug '26 | 592.00 | 592.00 | 533.80 | 565.90 | −13.80 | −2.38% | 0.00 cr | 65.9% | ₹0 cr |
| 04 Aug '26 | 594.80 | 594.80 | 571.05 | 579.70 | −8.15 | −1.39% | 0.00 cr | 72.8% | ₹0 cr |
| 03 Aug '26 | 604.00 | 604.00 | 581.65 | 587.85 | +3.75 | +0.64% | 0.00 cr | 74.4% | ₹0 cr |
| 31 Jul '26 | 557.00 | 609.00 | 557.00 | 584.10 | +14.40 | +2.53% | 0.00 cr | 49.5% | ₹0 cr |
| 30 Jul '26 | 584.80 | 584.80 | 566.80 | 569.70 | −0.70 | −0.12% | 0.00 cr | 82.6% | ₹0 cr |
| 29 Jul '26 | 587.95 | 587.95 | 565.25 | 570.40 | −5.50 | −0.96% | 0.00 cr | 66.4% | ₹0 cr |
| 28 Jul '26 | 587.90 | 587.90 | 570.00 | 575.90 | +8.40 | +1.48% | 0.00 cr | 62.1% | ₹0 cr |
| 27 Jul '26 | 574.00 | 584.85 | 561.05 | 567.50 | −6.50 | −1.13% | 0.00 cr | 67.9% | ₹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.
