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 | 622.75 | 630.90 | 610.00 | 621.05 | −7.95 | −1.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 629.00 | 629.00 | 629.00 | 629.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 629.00 | 629.00 | 629.00 | 629.00 | +4.00 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 612.50 | 629.80 | 595.65 | 625.00 | −2.00 | −0.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 630.00 | 630.00 | 612.10 | 627.00 | −9.05 | −1.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 625.00 | 636.05 | 625.00 | 636.05 | +11.05 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 650.00 | 658.00 | 625.00 | 625.00 | −5.05 | −0.80% | 0.00 cr | 71.8% | ₹0 cr |
| 26 Aug '26 | 630.00 | 630.10 | 630.00 | 630.05 | +3.05 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 635.00 | 635.00 | 625.10 | 627.00 | −8.00 | −1.26% | 0.00 cr | 60.6% | ₹0 cr |
| 24 Aug '26 | 652.90 | 652.90 | 635.00 | 635.00 | −12.85 | −1.98% | 0.00 cr | 79.8% | ₹0 cr |
| 21 Aug '26 | 662.45 | 662.45 | 646.00 | 647.85 | +16.90 | +2.68% | 0.00 cr | 43.2% | ₹0 cr |
| 20 Aug '26 | 630.95 | 630.95 | 630.95 | 630.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 630.00 | 630.95 | 618.00 | 630.95 | +0.95 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 627.00 | 630.00 | 627.00 | 630.00 | +4.85 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 617.45 | 639.95 | 617.45 | 625.15 | +7.70 | +1.25% | 0.00 cr | 56.5% | ₹0 cr |
| 14 Aug '26 | 631.00 | 649.85 | 617.40 | 617.45 | −15.80 | −2.50% | 0.00 cr | 93.7% | ₹0 cr |
| 13 Aug '26 | 645.00 | 645.00 | 622.00 | 633.25 | +6.30 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 650.00 | 650.00 | 621.50 | 626.95 | −23.05 | −3.55% | 0.00 cr | 99.8% | ₹0 cr |
| 11 Aug '26 | 680.00 | 680.00 | 640.10 | 650.00 | −20.00 | −2.99% | 0.00 cr | 90.7% | ₹0 cr |
| 10 Aug '26 | 672.00 | 675.00 | 657.00 | 670.00 | −2.50 | −0.37% | 0.00 cr | 97.4% | ₹0 cr |
| 07 Aug '26 | 670.05 | 680.00 | 656.80 | 672.50 | −7.50 | −1.10% | 0.00 cr | 87.5% | ₹0 cr |
| 06 Aug '26 | 678.00 | 684.95 | 670.00 | 680.00 | −19.00 | −2.72% | 0.00 cr | 70.0% | ₹0 cr |
| 05 Aug '26 | 699.00 | 699.00 | 699.00 | 699.00 | +21.25 | +3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 677.75 | 677.75 | 677.75 | 677.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 690.30 | 690.30 | 675.10 | 677.75 | −12.25 | −1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 699.90 | 699.90 | 690.00 | 690.00 | −9.90 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 700.00 | 700.00 | 699.90 | 699.90 | −0.10 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 700.00 | 700.00 | 700.00 | 700.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 710.90 | 710.90 | 700.00 | 700.00 | −9.90 | −1.39% | 0.00 cr | 93.8% | ₹0 cr |
| 27 Jul '26 | 720.00 | 720.00 | 709.90 | 709.90 | −0.10 | −0.01% | 0.00 cr | 64.1% | ₹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.
