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 | 512.50 | 512.50 | 512.50 | 512.50 | −10.45 | −2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 522.95 | 522.95 | 522.95 | 522.95 | −10.65 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 533.60 | 533.60 | 533.60 | 533.60 | −10.85 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 544.45 | 544.45 | 544.45 | 544.45 | −11.10 | −2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 567.00 | 567.00 | 555.55 | 555.55 | −11.30 | −1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 566.85 | 566.85 | 566.85 | 566.85 | −11.55 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 578.40 | 578.40 | 578.40 | 578.40 | −11.80 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 590.00 | 590.20 | 590.00 | 590.20 | −11.80 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 578.40 | 602.00 | 578.40 | 602.00 | +11.80 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 590.20 | 590.20 | 590.20 | 590.20 | −12.00 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 602.20 | 602.20 | 602.20 | 602.20 | −12.25 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 614.45 | 614.45 | 614.45 | 614.45 | −12.50 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 626.95 | 626.95 | 626.95 | 626.95 | −32.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 662.35 | 662.35 | 659.90 | 659.90 | +29.00 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 671.00 | 671.00 | 620.75 | 630.90 | −8.60 | −1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 650.00 | 650.00 | 636.00 | 639.50 | +19.60 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 623.00 | 623.70 | 564.40 | 619.90 | +25.80 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 540.35 | 597.15 | 540.35 | 594.10 | +25.35 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 604.60 | 604.60 | 568.75 | 568.75 | −29.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 583.50 | 613.80 | 583.50 | 598.65 | −15.55 | −2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 614.20 | 614.20 | 614.20 | 614.20 | −32.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 713.50 | 713.50 | 646.50 | 646.50 | −34.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 646.70 | 682.00 | 646.70 | 680.50 | +30.60 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 650.75 | 650.75 | 649.90 | 649.90 | +30.00 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 579.20 | 620.55 | 579.20 | 619.90 | +28.90 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 536.10 | 592.50 | 536.10 | 591.00 | +26.70 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 564.30 | 564.30 | 564.30 | 564.30 | −29.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 594.00 | 594.00 | 594.00 | 594.00 | −1.00 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 600.00 | 605.00 | 595.00 | 595.00 | −10.00 | −1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 646.85 | 646.90 | 585.30 | 605.00 | −11.10 | −1.80% | 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.
