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 | 2,170.00 | 2,214.00 | 2,126.25 | 2,152.95 | −20.30 | −0.93% | 0.01 cr | — | ₹18 cr |
| 03 Sep '26 | 2,179.50 | 2,184.95 | 2,115.00 | 2,173.25 | +27.90 | +1.30% | 0.01 cr | 36.3% | ₹15 cr |
| 02 Sep '26 | 2,120.00 | 2,165.00 | 2,090.15 | 2,145.35 | +10.00 | +0.47% | 0.00 cr | 36.0% | ₹10 cr |
| 01 Sep '26 | 2,070.10 | 2,169.85 | 2,070.00 | 2,135.35 | +82.15 | +4.00% | 0.02 cr | — | ₹37 cr |
| 31 Aug '26 | 1,945.00 | 2,084.80 | 1,922.15 | 2,053.20 | +120.95 | +6.26% | 0.02 cr | — | ₹38 cr |
| 28 Aug '26 | 1,862.00 | 1,943.00 | 1,861.00 | 1,932.25 | +65.80 | +3.53% | 0.00 cr | 40.5% | ₹8 cr |
| 27 Aug '26 | 1,911.50 | 1,911.50 | 1,863.00 | 1,866.45 | −39.45 | −2.07% | 0.00 cr | 61.0% | ₹4 cr |
| 26 Aug '26 | 1,925.00 | 1,959.95 | 1,895.00 | 1,905.90 | −42.70 | −2.19% | 0.00 cr | 58.6% | ₹3 cr |
| 25 Aug '26 | 1,978.70 | 2,012.00 | 1,930.00 | 1,948.60 | −29.20 | −1.48% | 0.01 cr | 48.2% | ₹13 cr |
| 24 Aug '26 | 1,892.00 | 1,987.00 | 1,886.05 | 1,977.80 | +69.10 | +3.62% | 0.01 cr | 21.7% | ₹15 cr |
| 21 Aug '26 | 1,934.95 | 1,942.70 | 1,889.95 | 1,908.70 | −12.40 | −0.65% | 0.00 cr | 79.5% | ₹2 cr |
| 20 Aug '26 | 1,995.00 | 1,995.00 | 1,911.30 | 1,921.10 | −47.75 | −2.43% | 0.00 cr | 70.9% | ₹4 cr |
| 19 Aug '26 | 2,010.00 | 2,010.00 | 1,952.00 | 1,968.85 | −25.40 | −1.27% | 0.00 cr | 48.7% | ₹5 cr |
| 18 Aug '26 | 1,995.00 | 2,019.95 | 1,980.00 | 1,994.25 | −1.55 | −0.08% | 0.00 cr | 61.0% | ₹8 cr |
| 17 Aug '26 | 2,037.15 | 2,057.00 | 1,982.05 | 1,995.80 | −28.30 | −1.40% | 0.00 cr | 35.9% | ₹7 cr |
| 14 Aug '26 | 2,000.00 | 2,038.00 | 1,995.00 | 2,024.10 | +22.05 | +1.10% | 0.01 cr | 29.8% | ₹11 cr |
| 13 Aug '26 | 1,980.00 | 2,037.40 | 1,970.00 | 2,002.05 | +35.75 | +1.82% | 0.01 cr | 25.8% | ₹19 cr |
| 12 Aug '26 | 1,970.00 | 2,021.00 | 1,953.00 | 1,966.30 | +8.85 | +0.45% | 0.01 cr | 27.4% | ₹25 cr |
| 11 Aug '26 | 1,896.00 | 1,970.00 | 1,889.95 | 1,957.45 | +59.30 | +3.12% | 0.02 cr | 26.9% | ₹30 cr |
| 10 Aug '26 | 1,940.10 | 1,962.00 | 1,815.10 | 1,898.15 | −41.10 | −2.12% | 0.01 cr | 37.5% | ₹19 cr |
| 07 Aug '26 | 1,881.00 | 1,948.00 | 1,881.00 | 1,939.25 | +48.00 | +2.54% | 0.01 cr | 26.3% | ₹20 cr |
| 06 Aug '26 | 1,820.00 | 1,915.00 | 1,815.00 | 1,891.25 | +79.30 | +4.38% | 0.02 cr | 36.9% | ₹29 cr |
| 05 Aug '26 | 1,795.95 | 1,821.00 | 1,780.00 | 1,811.95 | +35.50 | +2.00% | 0.00 cr | 42.8% | ₹9 cr |
| 04 Aug '26 | 1,760.00 | 1,812.00 | 1,747.95 | 1,776.45 | +25.90 | +1.48% | 0.01 cr | 19.9% | ₹12 cr |
| 03 Aug '26 | 1,785.05 | 1,813.40 | 1,744.00 | 1,750.55 | −34.85 | −1.95% | 0.00 cr | 45.0% | ₹3 cr |
| 31 Jul '26 | 1,800.00 | 1,828.00 | 1,772.05 | 1,785.40 | −21.25 | −1.18% | 0.00 cr | 27.8% | ₹5 cr |
| 30 Jul '26 | 1,784.45 | 1,825.00 | 1,779.00 | 1,806.65 | +27.15 | +1.53% | 0.01 cr | 20.7% | ₹19 cr |
| 29 Jul '26 | 1,711.00 | 1,789.95 | 1,711.00 | 1,779.50 | +71.95 | +4.21% | 0.01 cr | 27.0% | ₹9 cr |
| 28 Jul '26 | 1,732.25 | 1,750.00 | 1,700.00 | 1,707.55 | −24.70 | −1.43% | 0.00 cr | 47.7% | ₹2 cr |
| 27 Jul '26 | 1,748.20 | 1,779.00 | 1,730.00 | 1,732.25 | +7.45 | +0.43% | 0.00 cr | 28.0% | ₹3 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.
