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 | 1,675.00 | 1,675.00 | 1,626.05 | 1,630.65 | −21.70 | −1.31% | 0.00 cr | — | ₹5 cr |
| 03 Sep '26 | 1,651.00 | 1,711.00 | 1,624.10 | 1,652.35 | +36.20 | +2.24% | 0.01 cr | 59.7% | ₹15 cr |
| 02 Sep '26 | 1,495.00 | 1,651.00 | 1,486.35 | 1,616.15 | +88.70 | +5.81% | 0.01 cr | 65.2% | ₹16 cr |
| 01 Sep '26 | 1,576.00 | 1,576.00 | 1,490.15 | 1,527.45 | −33.90 | −2.17% | 0.01 cr | — | ₹11 cr |
| 31 Aug '26 | 1,617.95 | 1,620.00 | 1,521.00 | 1,561.35 | −34.70 | −2.17% | 0.00 cr | — | ₹8 cr |
| 28 Aug '26 | 1,625.00 | 1,647.80 | 1,567.00 | 1,596.05 | −11.55 | −0.72% | 0.01 cr | 66.6% | ₹13 cr |
| 27 Aug '26 | 1,644.00 | 1,648.00 | 1,604.95 | 1,607.60 | −16.00 | −0.99% | 0.01 cr | 69.6% | ₹9 cr |
| 26 Aug '26 | 1,610.70 | 1,680.00 | 1,610.00 | 1,623.60 | +12.90 | +0.80% | 0.01 cr | 65.1% | ₹19 cr |
| 25 Aug '26 | 1,608.80 | 1,637.00 | 1,594.90 | 1,610.70 | +1.90 | +0.12% | 0.01 cr | 70.7% | ₹12 cr |
| 24 Aug '26 | 1,565.00 | 1,630.00 | 1,560.05 | 1,608.80 | +64.80 | +4.20% | 0.01 cr | 61.4% | ₹22 cr |
| 21 Aug '26 | 1,547.95 | 1,575.00 | 1,511.55 | 1,544.00 | −3.95 | −0.26% | 0.01 cr | 61.0% | ₹8 cr |
| 20 Aug '26 | 1,518.00 | 1,586.00 | 1,501.00 | 1,547.95 | +31.40 | +2.07% | 0.01 cr | 59.9% | ₹12 cr |
| 19 Aug '26 | 1,556.00 | 1,574.00 | 1,506.00 | 1,516.55 | −27.55 | −1.78% | 0.01 cr | 63.8% | ₹9 cr |
| 18 Aug '26 | 1,543.05 | 1,583.95 | 1,510.00 | 1,544.10 | +5.20 | +0.34% | 0.01 cr | 71.6% | ₹13 cr |
| 17 Aug '26 | 1,470.00 | 1,587.00 | 1,430.05 | 1,538.90 | +36.85 | +2.45% | 0.02 cr | 68.6% | ₹34 cr |
| 14 Aug '26 | 1,440.00 | 1,527.95 | 1,420.00 | 1,502.05 | +69.40 | +4.84% | 0.02 cr | 67.8% | ₹32 cr |
| 13 Aug '26 | 1,489.00 | 1,514.95 | 1,420.00 | 1,432.65 | −56.15 | −3.77% | 0.02 cr | 70.3% | ₹28 cr |
| 12 Aug '26 | 1,480.00 | 1,529.00 | 1,470.00 | 1,488.80 | +22.10 | +1.51% | 0.01 cr | 70.4% | ₹14 cr |
| 11 Aug '26 | 1,440.00 | 1,475.00 | 1,400.05 | 1,466.70 | +74.65 | +5.36% | 0.01 cr | 76.0% | ₹12 cr |
| 10 Aug '26 | 1,410.00 | 1,424.90 | 1,385.00 | 1,392.05 | −36.25 | −2.54% | 0.00 cr | 80.1% | ₹6 cr |
| 07 Aug '26 | 1,480.00 | 1,487.40 | 1,413.20 | 1,428.30 | −46.10 | −3.13% | 0.01 cr | 76.6% | ₹8 cr |
| 06 Aug '26 | 1,456.00 | 1,480.00 | 1,432.05 | 1,474.40 | +17.60 | +1.21% | 0.01 cr | 89.3% | ₹11 cr |
| 05 Aug '26 | 1,503.15 | 1,523.95 | 1,425.00 | 1,456.80 | −38.15 | −2.55% | 0.01 cr | 69.2% | ₹10 cr |
| 04 Aug '26 | 1,460.00 | 1,499.00 | 1,460.00 | 1,494.95 | +46.80 | +3.23% | 0.01 cr | 74.3% | ₹9 cr |
| 03 Aug '26 | 1,449.90 | 1,469.95 | 1,425.00 | 1,448.15 | +32.85 | +2.32% | 0.00 cr | 66.0% | ₹4 cr |
| 31 Jul '26 | 1,425.00 | 1,425.00 | 1,400.05 | 1,415.30 | +11.00 | +0.78% | 0.00 cr | 67.8% | ₹3 cr |
| 30 Jul '26 | 1,394.65 | 1,415.00 | 1,380.00 | 1,404.30 | +9.65 | +0.69% | 0.00 cr | 75.5% | ₹3 cr |
| 29 Jul '26 | 1,349.65 | 1,434.00 | 1,349.10 | 1,394.65 | +45.00 | +3.33% | 0.01 cr | 52.9% | ₹10 cr |
| 28 Jul '26 | 1,340.00 | 1,356.95 | 1,330.05 | 1,349.65 | +21.50 | +1.62% | 0.01 cr | 67.3% | ₹10 cr |
| 27 Jul '26 | 1,358.00 | 1,370.00 | 1,321.00 | 1,328.15 | −9.20 | −0.69% | 0.00 cr | 69.4% | ₹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.
