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 | 5,040.00 | 5,440.00 | 5,005.30 | 5,370.45 | +379.25 | +7.60% | 0.01 cr | — | ₹31 cr |
| 03 Sep '26 | 4,898.40 | 5,020.00 | 4,874.95 | 4,991.20 | +140.50 | +2.90% | 0.00 cr | 68.3% | ₹7 cr |
| 02 Sep '26 | 4,900.00 | 4,900.00 | 4,800.00 | 4,850.70 | −12.20 | −0.25% | 0.00 cr | 64.1% | ₹4 cr |
| 01 Sep '26 | 4,990.00 | 5,015.00 | 4,800.00 | 4,862.90 | −117.15 | −2.35% | 0.00 cr | — | ₹10 cr |
| 31 Aug '26 | 5,015.00 | 5,151.00 | 4,903.80 | 4,980.05 | −25.65 | −0.51% | 0.00 cr | — | ₹13 cr |
| 28 Aug '26 | 4,830.00 | 5,043.00 | 4,830.00 | 5,005.70 | +177.10 | +3.67% | 0.00 cr | 58.7% | ₹14 cr |
| 27 Aug '26 | 4,580.00 | 5,041.95 | 4,554.50 | 4,828.60 | +274.15 | +6.02% | 0.01 cr | 52.9% | ₹27 cr |
| 26 Aug '26 | 4,580.00 | 4,580.00 | 4,511.00 | 4,554.45 | −14.90 | −0.33% | 0.00 cr | 65.1% | ₹3 cr |
| 25 Aug '26 | 4,515.50 | 4,590.00 | 4,515.45 | 4,569.35 | −11.35 | −0.25% | 0.00 cr | 60.0% | ₹4 cr |
| 24 Aug '26 | 4,580.00 | 4,680.00 | 4,510.00 | 4,580.70 | +5.60 | +0.12% | 0.00 cr | 57.8% | ₹4 cr |
| 21 Aug '26 | 4,570.00 | 4,610.00 | 4,565.85 | 4,575.10 | −3.75 | −0.08% | 0.00 cr | 65.7% | ₹4 cr |
| 20 Aug '26 | 4,470.00 | 4,600.00 | 4,440.00 | 4,578.85 | +144.00 | +3.25% | 0.00 cr | 49.6% | ₹10 cr |
| 19 Aug '26 | 4,595.75 | 4,674.90 | 4,401.10 | 4,434.85 | −160.90 | −3.50% | 0.00 cr | 60.1% | ₹13 cr |
| 18 Aug '26 | 4,550.00 | 4,673.30 | 4,465.60 | 4,595.75 | +96.25 | +2.14% | 0.00 cr | 51.2% | ₹19 cr |
| 17 Aug '26 | 4,836.75 | 4,899.00 | 4,431.60 | 4,499.50 | −337.25 | −6.97% | 0.00 cr | 56.6% | ₹23 cr |
| 14 Aug '26 | 4,908.15 | 4,959.00 | 4,805.30 | 4,836.75 | −71.40 | −1.45% | 0.00 cr | 48.1% | ₹7 cr |
| 13 Aug '26 | 4,955.00 | 4,955.00 | 4,835.00 | 4,908.15 | −11.05 | −0.22% | 0.00 cr | 70.6% | ₹5 cr |
| 12 Aug '26 | 4,940.00 | 4,940.10 | 4,880.00 | 4,919.20 | +17.05 | +0.35% | 0.00 cr | 63.2% | ₹6 cr |
| 11 Aug '26 | 4,820.00 | 4,919.00 | 4,820.00 | 4,902.15 | +56.45 | +1.16% | 0.00 cr | 66.5% | ₹7 cr |
| 10 Aug '26 | 4,833.00 | 4,878.45 | 4,698.80 | 4,845.70 | +12.50 | +0.26% | 0.00 cr | 55.6% | ₹8 cr |
| 07 Aug '26 | 5,010.00 | 5,010.00 | 4,805.00 | 4,833.20 | −128.10 | −2.58% | 0.00 cr | 62.4% | ₹10 cr |
| 06 Aug '26 | 4,905.00 | 5,060.00 | 4,800.10 | 4,961.30 | +15.20 | +0.31% | 0.00 cr | 52.7% | ₹23 cr |
| 05 Aug '26 | 4,820.00 | 5,165.00 | 4,700.00 | 4,946.10 | +134.75 | +2.80% | 0.01 cr | 42.3% | ₹33 cr |
| 04 Aug '26 | 4,888.00 | 4,894.85 | 4,751.00 | 4,811.35 | −30.95 | −0.64% | 0.00 cr | 51.0% | ₹9 cr |
| 03 Aug '26 | 4,948.95 | 5,005.15 | 4,781.05 | 4,842.30 | −7.05 | −0.15% | 0.00 cr | 56.5% | ₹16 cr |
| 31 Jul '26 | 4,750.00 | 5,100.00 | 4,749.85 | 4,849.35 | +160.10 | +3.41% | 0.00 cr | 66.9% | ₹23 cr |
| 30 Jul '26 | 4,572.00 | 4,750.00 | 4,571.95 | 4,689.25 | +139.75 | +3.07% | 0.00 cr | 64.6% | ₹15 cr |
| 29 Jul '26 | 4,505.30 | 4,580.00 | 4,411.25 | 4,549.50 | −1.00 | −0.02% | 0.00 cr | 61.0% | ₹9 cr |
| 28 Jul '26 | 4,619.00 | 4,772.95 | 4,527.05 | 4,550.50 | −30.50 | −0.67% | 0.00 cr | 44.4% | ₹21 cr |
| 27 Jul '26 | 4,300.20 | 4,600.00 | 4,300.20 | 4,581.00 | +326.70 | +7.68% | 0.01 cr | 58.9% | ₹26 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.
