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 | 1,265.00 | 1,269.85 | 1,264.50 | 1,267.70 | −0.80 | −0.06% | 0.01 cr | — | ₹10 cr |
| 03 Sep '26 | 1,271.50 | 1,278.00 | 1,267.00 | 1,268.50 | −10.30 | −0.81% | 0.01 cr | 73.1% | ₹7 cr |
| 02 Sep '26 | 1,270.00 | 1,287.00 | 1,267.00 | 1,278.80 | +5.35 | +0.42% | 0.01 cr | 71.5% | ₹7 cr |
| 01 Sep '26 | 1,272.00 | 1,281.90 | 1,264.95 | 1,273.45 | −2.40 | −0.19% | 0.01 cr | — | ₹12 cr |
| 31 Aug '26 | 1,275.90 | 1,285.00 | 1,273.00 | 1,275.85 | −7.80 | −0.61% | 0.01 cr | — | ₹8 cr |
| 28 Aug '26 | 1,276.90 | 1,285.00 | 1,276.30 | 1,283.65 | +2.95 | +0.23% | 0.01 cr | 80.0% | ₹9 cr |
| 27 Aug '26 | 1,271.00 | 1,284.00 | 1,269.00 | 1,280.70 | +4.95 | +0.39% | 0.01 cr | 73.6% | ₹10 cr |
| 26 Aug '26 | 1,268.00 | 1,275.75 | 1,265.50 | 1,275.75 | +5.95 | +0.47% | 0.00 cr | 83.4% | ₹2 cr |
| 25 Aug '26 | 1,263.00 | 1,274.90 | 1,262.40 | 1,269.80 | +2.90 | +0.23% | 0.01 cr | 59.6% | ₹13 cr |
| 24 Aug '26 | 1,263.50 | 1,274.00 | 1,262.90 | 1,266.90 | −3.30 | −0.26% | 0.01 cr | 50.1% | ₹16 cr |
| 21 Aug '26 | 1,252.50 | 1,275.00 | 1,252.00 | 1,270.20 | +13.50 | +1.07% | 0.01 cr | 70.5% | ₹9 cr |
| 20 Aug '26 | 1,251.00 | 1,260.50 | 1,250.50 | 1,256.70 | +3.20 | +0.26% | 0.01 cr | 87.5% | ₹7 cr |
| 19 Aug '26 | 1,247.10 | 1,254.80 | 1,246.70 | 1,253.50 | +2.65 | +0.21% | 0.01 cr | 79.0% | ₹13 cr |
| 18 Aug '26 | 1,247.00 | 1,255.30 | 1,246.15 | 1,250.85 | +0.15 | +0.01% | 0.01 cr | 77.3% | ₹12 cr |
| 17 Aug '26 | 1,245.50 | 1,259.50 | 1,244.50 | 1,250.70 | +4.80 | +0.39% | 0.01 cr | 78.8% | ₹9 cr |
| 14 Aug '26 | 1,244.00 | 1,269.55 | 1,243.25 | 1,245.90 | −1.75 | −0.14% | 0.01 cr | 82.3% | ₹7 cr |
| 13 Aug '26 | 1,240.00 | 1,249.90 | 1,239.00 | 1,247.65 | +4.45 | +0.36% | 0.01 cr | 78.1% | ₹8 cr |
| 12 Aug '26 | 1,233.50 | 1,256.15 | 1,233.10 | 1,243.20 | +0.00 | +0.00% | 0.01 cr | 81.5% | ₹12 cr |
| 11 Aug '26 | 1,231.00 | 1,255.00 | 1,230.00 | 1,243.20 | +9.60 | +0.78% | 0.01 cr | 71.2% | ₹16 cr |
| 10 Aug '26 | 1,224.00 | 1,239.00 | 1,150.00 | 1,233.60 | +4.10 | +0.33% | 0.02 cr | 49.7% | ₹19 cr |
| 07 Aug '26 | 1,224.10 | 1,250.00 | 1,224.00 | 1,229.50 | +1.10 | +0.09% | 0.01 cr | 69.0% | ₹10 cr |
| 06 Aug '26 | 1,216.90 | 1,235.05 | 1,216.90 | 1,228.40 | −0.20 | −0.02% | 0.01 cr | 59.9% | ₹12 cr |
| 05 Aug '26 | 1,205.90 | 1,237.50 | 1,205.50 | 1,228.60 | +18.05 | +1.49% | 0.01 cr | 42.9% | ₹18 cr |
| 04 Aug '26 | 1,199.90 | 1,225.00 | 1,199.50 | 1,210.55 | +1.90 | +0.16% | 0.01 cr | 81.8% | ₹11 cr |
| 03 Aug '26 | 1,192.00 | 1,224.00 | 1,192.00 | 1,208.65 | +7.55 | +0.63% | 0.01 cr | 61.2% | ₹16 cr |
| 31 Jul '26 | 1,181.10 | 1,225.00 | 1,181.00 | 1,201.10 | +14.75 | +1.24% | 0.01 cr | 70.9% | ₹8 cr |
| 30 Jul '26 | 1,183.50 | 1,194.00 | 1,183.50 | 1,186.35 | +0.80 | +0.07% | 0.01 cr | 71.0% | ₹11 cr |
| 29 Jul '26 | 1,166.10 | 1,200.00 | 1,165.90 | 1,185.55 | +11.90 | +1.01% | 0.01 cr | 75.9% | ₹11 cr |
| 28 Jul '26 | 1,165.90 | 1,176.10 | 1,164.50 | 1,173.65 | +3.55 | +0.30% | 0.01 cr | 79.5% | ₹9 cr |
| 27 Jul '26 | 1,158.00 | 1,171.90 | 1,158.00 | 1,170.10 | +1.15 | +0.10% | 0.01 cr | 67.6% | ₹14 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.
