End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 793.25 | 847.90 | 793.25 | 847.90 | +38.50 | +4.76% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 889.95 | 889.95 | 809.40 | 809.40 | −42.55 | −4.99% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 851.95 | 851.95 | 851.95 | 851.95 | −44.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 811.35 | 896.75 | 811.35 | 896.75 | +42.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 854.05 | 854.05 | 854.05 | 854.05 | −44.95 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 899.00 | 899.00 | 899.00 | 899.00 | +19.00 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 880.00 | 880.00 | 880.00 | 880.00 | +35.00 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 851.05 | 851.05 | 770.05 | 845.00 | +34.45 | +4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 756.60 | 810.60 | 756.60 | 810.55 | +38.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 772.00 | 772.00 | 772.00 | 772.00 | +36.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 742.35 | 742.35 | 735.25 | 735.25 | +28.25 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 712.95 | 712.95 | 679.05 | 707.00 | +28.00 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 679.00 | 679.00 | 675.00 | 679.00 | +32.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 646.70 | 646.70 | 646.50 | 646.70 | +30.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 615.95 | 615.95 | 615.90 | 615.95 | +29.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Jun '26 | 586.70 | 586.70 | 586.65 | 586.65 | +27.85 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 558.80 | 558.80 | 558.80 | 558.80 | +26.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 532.25 | 532.25 | 532.15 | 532.20 | +25.25 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 458.75 | 506.95 | 458.75 | 506.95 | +24.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 436.95 | 482.85 | 436.95 | 482.85 | +22.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 459.00 | 459.90 | 416.10 | 459.90 | +21.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 438.00 | 438.00 | 438.00 | 438.00 | +20.00 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 418.00 | 418.00 | 418.00 | 418.00 | +19.00 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 22 May '26 | 440.50 | 440.50 | 399.00 | 399.00 | −21.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 May '26 | 420.00 | 420.00 | 420.00 | 420.00 | +19.00 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 20 May '26 | 401.00 | 401.00 | 401.00 | 401.00 | +18.30 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 19 May '26 | 422.50 | 422.50 | 382.70 | 382.70 | −20.10 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 402.80 | 402.80 | 402.80 | 402.80 | −21.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 May '26 | 424.00 | 424.00 | 424.00 | 424.00 | +20.00 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 May '26 | 404.00 | 404.00 | 404.00 | 404.00 | +19.00 | +4.94% | 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.
