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 | 515.00 | 515.00 | 486.85 | 499.00 | −13.45 | −2.62% | 0.00 cr | — | ₹2 cr |
| 03 Sep '26 | 493.25 | 530.00 | 493.05 | 512.45 | −6.55 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 520.00 | 526.70 | 513.80 | 519.00 | +5.20 | +1.01% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 526.95 | 526.95 | 500.00 | 513.80 | −12.10 | −2.30% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 525.00 | 529.70 | 494.90 | 525.90 | +5.00 | +0.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 525.00 | 525.00 | 520.00 | 520.90 | −5.40 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 520.00 | 532.00 | 518.00 | 526.30 | +2.85 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 529.95 | 529.95 | 500.50 | 523.45 | −2.85 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 490.00 | 527.70 | 477.50 | 526.30 | +23.70 | +4.72% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 500.00 | 510.00 | 483.00 | 502.60 | −5.20 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 500.00 | 520.00 | 491.00 | 507.80 | −5.50 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 510.00 | 525.00 | 495.05 | 513.30 | +10.85 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 520.70 | 520.70 | 489.55 | 502.45 | −12.85 | −2.49% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 515.00 | 544.00 | 513.20 | 515.30 | −24.75 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 559.70 | 559.70 | 524.00 | 540.05 | −10.85 | −1.97% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 559.70 | 559.70 | 525.00 | 550.90 | +1.65 | +0.30% | 0.00 cr | 100.0% | ₹2 cr |
| 13 Aug '26 | 545.00 | 555.00 | 520.00 | 549.25 | +11.80 | +2.20% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 529.20 | 543.00 | 505.00 | 537.45 | +15.10 | +2.89% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 478.00 | 526.65 | 478.00 | 522.35 | +20.70 | +4.13% | 0.00 cr | 100.0% | ₹2 cr |
| 10 Aug '26 | 531.00 | 531.00 | 481.00 | 501.65 | −4.20 | −0.83% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 500.00 | 514.00 | 490.00 | 505.85 | +7.85 | +1.58% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 490.00 | 500.00 | 465.00 | 498.00 | +9.90 | +2.03% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 480.00 | 490.00 | 471.05 | 488.10 | +19.90 | +4.25% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 465.00 | 468.75 | 455.00 | 468.20 | +21.75 | +4.87% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 440.00 | 446.55 | 429.00 | 446.45 | +21.15 | +4.97% | 0.00 cr | 100.0% | ₹2 cr |
| 31 Jul '26 | 415.00 | 429.00 | 407.00 | 425.30 | +16.35 | +4.00% | 0.00 cr | 100.0% | ₹2 cr |
| 30 Jul '26 | 404.00 | 410.00 | 395.00 | 408.95 | +8.65 | +2.16% | 0.00 cr | 100.0% | ₹2 cr |
| 29 Jul '26 | 399.35 | 405.00 | 379.55 | 400.30 | +3.85 | +0.97% | 0.00 cr | 100.0% | ₹2 cr |
| 28 Jul '26 | 395.00 | 401.00 | 376.50 | 396.45 | +8.70 | +2.24% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 391.00 | 393.00 | 355.60 | 387.75 | +13.45 | +3.59% | 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.
