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 | 668.80 | 668.80 | 630.00 | 632.55 | −7.35 | −1.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 636.60 | 640.00 | 630.00 | 639.90 | +3.35 | +0.53% | 0.00 cr | 89.8% | ₹0 cr |
| 02 Sep '26 | 631.60 | 646.00 | 631.60 | 636.55 | +4.95 | +0.78% | 0.00 cr | 92.0% | ₹0 cr |
| 01 Sep '26 | 615.00 | 646.25 | 615.00 | 631.60 | +16.10 | +2.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 602.50 | 623.00 | 600.20 | 615.50 | +17.05 | +2.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 592.50 | 601.95 | 592.50 | 598.45 | +1.20 | +0.20% | 0.00 cr | 96.5% | ₹0 cr |
| 27 Aug '26 | 601.45 | 607.95 | 595.00 | 597.25 | −4.20 | −0.70% | 0.00 cr | 71.7% | ₹0 cr |
| 26 Aug '26 | 598.35 | 606.90 | 598.35 | 601.45 | +3.25 | +0.54% | 0.00 cr | 94.9% | ₹0 cr |
| 25 Aug '26 | 602.05 | 611.80 | 596.00 | 598.20 | −3.70 | −0.61% | 0.00 cr | 76.0% | ₹0 cr |
| 24 Aug '26 | 605.00 | 614.75 | 596.00 | 601.90 | −2.70 | −0.45% | 0.00 cr | 70.8% | ₹0 cr |
| 21 Aug '26 | 614.05 | 619.30 | 600.00 | 604.60 | −9.20 | −1.50% | 0.00 cr | 96.0% | ₹0 cr |
| 20 Aug '26 | 613.00 | 623.95 | 613.00 | 613.80 | +0.80 | +0.13% | 0.00 cr | 94.4% | ₹0 cr |
| 19 Aug '26 | 612.00 | 628.90 | 609.95 | 613.00 | −1.40 | −0.23% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 612.05 | 637.50 | 611.00 | 614.40 | −8.70 | −1.40% | 0.00 cr | 80.3% | ₹0 cr |
| 17 Aug '26 | 631.00 | 641.95 | 620.10 | 623.10 | −6.75 | −1.07% | 0.00 cr | 91.0% | ₹0 cr |
| 14 Aug '26 | 620.05 | 640.00 | 601.00 | 629.85 | −48.35 | −7.13% | 0.00 cr | 79.1% | ₹1 cr |
| 13 Aug '26 | 677.00 | 688.00 | 675.00 | 678.20 | +1.20 | +0.18% | 0.00 cr | 82.9% | ₹0 cr |
| 12 Aug '26 | 690.00 | 701.80 | 675.05 | 677.00 | +0.70 | +0.10% | 0.00 cr | 67.1% | ₹0 cr |
| 11 Aug '26 | 678.80 | 683.00 | 675.25 | 676.30 | −2.50 | −0.37% | 0.00 cr | 79.8% | ₹0 cr |
| 10 Aug '26 | 694.95 | 694.95 | 668.00 | 678.80 | −5.45 | −0.80% | 0.00 cr | 72.6% | ₹0 cr |
| 07 Aug '26 | 695.85 | 695.85 | 681.55 | 684.25 | +2.75 | +0.40% | 0.00 cr | 84.6% | ₹0 cr |
| 06 Aug '26 | 697.00 | 698.70 | 680.00 | 681.50 | −5.70 | −0.83% | 0.00 cr | 74.6% | ₹0 cr |
| 05 Aug '26 | 698.45 | 704.75 | 681.00 | 687.20 | +4.25 | +0.62% | 0.00 cr | 92.8% | ₹0 cr |
| 04 Aug '26 | 709.80 | 709.80 | 668.75 | 682.95 | −12.80 | −1.84% | 0.00 cr | 81.3% | ₹1 cr |
| 03 Aug '26 | 709.00 | 720.00 | 694.00 | 695.75 | +3.70 | +0.53% | 0.00 cr | 92.0% | ₹1 cr |
| 31 Jul '26 | 695.50 | 699.00 | 690.10 | 692.05 | +0.50 | +0.07% | 0.00 cr | 90.9% | ₹0 cr |
| 30 Jul '26 | 708.40 | 708.75 | 688.40 | 691.55 | −4.00 | −0.58% | 0.00 cr | 95.9% | ₹0 cr |
| 29 Jul '26 | 686.00 | 716.85 | 686.00 | 695.55 | −2.85 | −0.41% | 0.00 cr | 79.7% | ₹0 cr |
| 28 Jul '26 | 711.70 | 720.00 | 696.20 | 698.40 | +1.05 | +0.15% | 0.00 cr | 52.5% | ₹0 cr |
| 27 Jul '26 | 707.00 | 707.00 | 686.15 | 697.35 | +3.00 | +0.43% | 0.00 cr | 81.9% | ₹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.
