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 | 2,381.10 | 2,427.00 | 2,381.10 | 2,409.00 | +29.00 | +1.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2,380.00 | 2,380.00 | 2,350.00 | 2,380.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 2,412.90 | 2,412.90 | 2,380.00 | 2,380.00 | −45.00 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 2,424.00 | 2,425.00 | 2,424.00 | 2,425.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2,355.10 | 2,425.00 | 2,355.10 | 2,425.00 | +23.00 | +0.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2,440.00 | 2,440.00 | 2,401.00 | 2,402.00 | −48.00 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 2,436.00 | 2,450.00 | 2,436.00 | 2,450.00 | +24.00 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2,447.00 | 2,447.00 | 2,426.00 | 2,426.00 | +26.95 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2,401.00 | 2,411.00 | 2,399.05 | 2,399.05 | −48.95 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 2,495.00 | 2,495.00 | 2,448.00 | 2,448.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2,439.00 | 2,448.00 | 2,380.00 | 2,448.00 | +48.00 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 2,371.60 | 2,400.00 | 2,371.60 | 2,400.00 | −20.00 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 2,420.00 | 2,450.00 | 2,390.00 | 2,420.00 | −10.00 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 2,379.15 | 2,430.00 | 2,379.15 | 2,430.00 | +2.30 | +0.09% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 2,427.70 | 2,428.00 | 2,427.70 | 2,427.70 | −49.50 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 2,477.20 | 2,477.20 | 2,477.20 | 2,477.20 | −50.55 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 2,527.75 | 2,527.75 | 2,451.00 | 2,527.75 | +120.35 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 2,307.90 | 2,407.40 | 2,200.05 | 2,407.40 | +114.60 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 11 Aug '26 | 2,232.00 | 2,365.20 | 2,220.00 | 2,292.80 | +40.20 | +1.78% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 2,081.00 | 2,255.25 | 2,066.00 | 2,252.60 | +104.65 | +4.87% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 2,129.00 | 2,215.10 | 2,004.20 | 2,147.95 | +38.30 | +1.82% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 2,124.65 | 2,159.00 | 2,075.00 | 2,109.65 | +22.75 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2,125.00 | 2,132.70 | 2,072.10 | 2,086.90 | −50.20 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2,148.00 | 2,159.90 | 2,102.10 | 2,137.10 | −10.95 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2,106.10 | 2,180.00 | 2,046.00 | 2,148.05 | +2.00 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2,100.05 | 2,172.95 | 2,089.50 | 2,146.05 | +42.60 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 2,135.10 | 2,174.95 | 2,073.00 | 2,103.45 | −46.55 | −2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2,158.05 | 2,197.15 | 2,140.00 | 2,150.00 | −10.95 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2,199.90 | 2,199.90 | 2,140.00 | 2,160.95 | −37.70 | −1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 2,128.00 | 2,210.00 | 2,073.00 | 2,198.65 | +74.80 | +3.52% | 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.
