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 | 867.00 | 879.00 | 858.50 | 878.90 | +9.70 | +1.12% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 881.30 | 881.30 | 869.20 | 869.20 | +5.15 | +0.60% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 832.40 | 864.05 | 832.40 | 864.05 | +16.90 | +1.99% | 0.00 cr | 100.0% | ₹2 cr |
| 01 Sep '26 | 847.15 | 847.15 | 847.15 | 847.15 | −17.25 | −2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 872.00 | 872.00 | 864.40 | 864.40 | −17.60 | −2.00% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 882.00 | 882.00 | 882.00 | 882.00 | −18.00 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 865.00 | 900.25 | 865.00 | 900.00 | +17.40 | +1.97% | 0.00 cr | 100.0% | ₹2 cr |
| 26 Aug '26 | 900.60 | 900.60 | 882.60 | 882.60 | −18.00 | −2.00% | 0.00 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 900.60 | 900.60 | 900.60 | 900.60 | +17.65 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 882.95 | 882.95 | 882.95 | 882.95 | +17.30 | +2.00% | 0.00 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 865.65 | 865.65 | 865.65 | 865.65 | +16.95 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 848.70 | 848.70 | 848.70 | 848.70 | +16.60 | +1.99% | 0.00 cr | 100.0% | ₹3 cr |
| 19 Aug '26 | 832.10 | 832.10 | 832.10 | 832.10 | +16.30 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 815.80 | 815.80 | 815.80 | 815.80 | +15.95 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 799.85 | 799.85 | 799.85 | 799.85 | +15.65 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 784.20 | 784.20 | 784.20 | 784.20 | +15.35 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 768.85 | 768.85 | 768.85 | 768.85 | +15.05 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 753.80 | 753.80 | 753.80 | 753.80 | +14.75 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 737.00 | 739.05 | 737.00 | 739.05 | +14.45 | +1.99% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 724.60 | 724.60 | 723.00 | 724.60 | +14.20 | +2.00% | 0.00 cr | 100.0% | ₹3 cr |
| 07 Aug '26 | 682.60 | 710.40 | 682.60 | 710.40 | +13.90 | +2.00% | 0.01 cr | 100.0% | ₹5 cr |
| 06 Aug '26 | 696.50 | 696.50 | 696.50 | 696.50 | −14.20 | −2.00% | 0.00 cr | 100.0% | ₹2 cr |
| 05 Aug '26 | 710.70 | 710.70 | 710.70 | 710.70 | −14.50 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 725.20 | 725.20 | 725.20 | 725.20 | −14.80 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 735.15 | 764.65 | 735.15 | 740.00 | −9.70 | −1.29% | 0.00 cr | 100.0% | ₹2 cr |
| 31 Jul '26 | 749.70 | 749.70 | 749.70 | 749.70 | −15.30 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 752.00 | 765.00 | 750.00 | 765.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 748.80 | 779.25 | 748.80 | 765.00 | +1.00 | +0.13% | 0.01 cr | 100.0% | ₹4 cr |
| 28 Jul '26 | 764.00 | 764.00 | 764.00 | 764.00 | −15.55 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 779.55 | 779.55 | 779.55 | 779.55 | −15.90 | −2.00% | 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.
