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 | 984.95 | 984.95 | 940.05 | 950.65 | −19.35 | −1.99% | 0.01 cr | — | ₹8 cr |
| 03 Sep '26 | 993.00 | 995.30 | 958.00 | 970.00 | −3.60 | −0.37% | 0.01 cr | 68.6% | ₹5 cr |
| 02 Sep '26 | 970.00 | 979.50 | 950.00 | 973.60 | +2.70 | +0.28% | 0.00 cr | 58.1% | ₹3 cr |
| 01 Sep '26 | 992.95 | 998.70 | 942.10 | 970.90 | −11.80 | −1.20% | 0.01 cr | — | ₹6 cr |
| 31 Aug '26 | 971.00 | 995.40 | 971.00 | 982.70 | −3.40 | −0.34% | 0.00 cr | — | ₹4 cr |
| 28 Aug '26 | 932.95 | 991.90 | 930.00 | 986.10 | +65.90 | +7.16% | 0.02 cr | 60.5% | ₹15 cr |
| 27 Aug '26 | 911.05 | 928.00 | 911.05 | 920.20 | +0.10 | +0.01% | 0.00 cr | 68.0% | ₹4 cr |
| 26 Aug '26 | 915.00 | 923.70 | 900.00 | 920.10 | +6.80 | +0.74% | 0.01 cr | 63.7% | ₹6 cr |
| 25 Aug '26 | 903.25 | 918.00 | 896.20 | 913.30 | +10.05 | +1.11% | 0.00 cr | 66.1% | ₹4 cr |
| 24 Aug '26 | 920.60 | 928.95 | 890.00 | 903.25 | −8.95 | −0.98% | 0.01 cr | 67.9% | ₹10 cr |
| 21 Aug '26 | 925.00 | 926.30 | 909.50 | 912.20 | −11.50 | −1.24% | 0.01 cr | 68.6% | ₹5 cr |
| 20 Aug '26 | 920.00 | 941.95 | 915.00 | 923.70 | +8.00 | +0.87% | 0.01 cr | 63.7% | ₹5 cr |
| 19 Aug '26 | 928.55 | 928.55 | 901.70 | 915.70 | −4.25 | −0.46% | 0.01 cr | 59.8% | ₹7 cr |
| 18 Aug '26 | 922.10 | 933.95 | 916.00 | 919.95 | +0.65 | +0.07% | 0.00 cr | 71.3% | ₹4 cr |
| 17 Aug '26 | 940.00 | 948.90 | 916.65 | 919.30 | −23.65 | −2.51% | 0.01 cr | 60.6% | ₹6 cr |
| 14 Aug '26 | 920.00 | 945.00 | 917.10 | 942.95 | +21.95 | +2.38% | 0.00 cr | 63.9% | ₹3 cr |
| 13 Aug '26 | 930.00 | 945.85 | 920.00 | 921.00 | −17.90 | −1.91% | 0.01 cr | 68.8% | ₹5 cr |
| 12 Aug '26 | 959.95 | 959.95 | 930.00 | 938.90 | +0.85 | +0.09% | 0.01 cr | 67.6% | ₹5 cr |
| 11 Aug '26 | 920.00 | 950.05 | 920.00 | 938.05 | +24.85 | +2.72% | 0.01 cr | 74.0% | ₹5 cr |
| 10 Aug '26 | 975.00 | 985.00 | 906.00 | 913.20 | −43.75 | −4.57% | 0.01 cr | 63.4% | ₹13 cr |
| 07 Aug '26 | 986.00 | 986.00 | 945.20 | 956.95 | −26.05 | −2.65% | 0.00 cr | 67.9% | ₹4 cr |
| 06 Aug '26 | 1,025.00 | 1,025.00 | 971.00 | 983.00 | −20.70 | −2.06% | 0.01 cr | 66.5% | ₹7 cr |
| 05 Aug '26 | 962.00 | 1,010.00 | 962.00 | 1,003.70 | +47.75 | +5.00% | 0.02 cr | 59.3% | ₹15 cr |
| 04 Aug '26 | 928.00 | 962.00 | 927.00 | 955.95 | +33.20 | +3.60% | 0.01 cr | 54.8% | ₹9 cr |
| 03 Aug '26 | 936.20 | 943.00 | 920.00 | 922.75 | −3.45 | −0.37% | 0.00 cr | 64.8% | ₹4 cr |
| 31 Jul '26 | 925.20 | 943.50 | 920.00 | 926.20 | +6.00 | +0.65% | 0.00 cr | 52.9% | ₹4 cr |
| 30 Jul '26 | 949.00 | 949.00 | 914.30 | 920.20 | −21.65 | −2.30% | 0.00 cr | 52.0% | ₹3 cr |
| 29 Jul '26 | 915.20 | 947.00 | 915.20 | 941.85 | +29.35 | +3.22% | 0.00 cr | 57.7% | ₹4 cr |
| 28 Jul '26 | 922.05 | 954.90 | 909.95 | 912.50 | −18.30 | −1.97% | 0.01 cr | 44.7% | ₹6 cr |
| 27 Jul '26 | 938.00 | 955.00 | 911.10 | 930.80 | −0.50 | −0.05% | 0.01 cr | 55.9% | ₹6 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.
