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 | 1,035.00 | 1,048.80 | 1,010.00 | 1,018.55 | −21.95 | −2.11% | 0.01 cr | — | ₹8 cr |
| 03 Sep '26 | 1,045.00 | 1,050.00 | 1,025.00 | 1,040.50 | +7.60 | +0.74% | 0.00 cr | 73.9% | ₹0 cr |
| 02 Sep '26 | 1,025.00 | 1,035.40 | 1,025.00 | 1,032.90 | −2.55 | −0.25% | 0.00 cr | 92.9% | ₹0 cr |
| 01 Sep '26 | 1,058.00 | 1,069.00 | 1,021.00 | 1,035.45 | −24.00 | −2.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,029.00 | 1,070.00 | 1,017.00 | 1,059.45 | +24.40 | +2.36% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 1,030.00 | 1,050.00 | 1,020.50 | 1,035.05 | +6.95 | +0.68% | 0.00 cr | 78.3% | ₹1 cr |
| 27 Aug '26 | 1,020.00 | 1,031.00 | 1,015.30 | 1,028.10 | +2.55 | +0.25% | 0.00 cr | 84.4% | ₹1 cr |
| 26 Aug '26 | 1,020.00 | 1,043.00 | 1,020.00 | 1,025.55 | −5.25 | −0.51% | 0.00 cr | 65.7% | ₹0 cr |
| 25 Aug '26 | 1,040.00 | 1,046.00 | 1,025.00 | 1,030.80 | −11.30 | −1.08% | 0.00 cr | 86.3% | ₹0 cr |
| 24 Aug '26 | 1,010.15 | 1,058.00 | 995.00 | 1,042.10 | +31.95 | +3.16% | 0.01 cr | 97.0% | ₹15 cr |
| 21 Aug '26 | 990.10 | 1,107.00 | 972.00 | 1,010.15 | +3.55 | +0.35% | 0.01 cr | 91.1% | ₹7 cr |
| 20 Aug '26 | 945.25 | 1,035.00 | 929.00 | 1,006.60 | +56.80 | +5.98% | 0.00 cr | 90.8% | ₹4 cr |
| 19 Aug '26 | 937.00 | 953.80 | 925.00 | 949.80 | +3.20 | +0.34% | 0.00 cr | 98.3% | ₹4 cr |
| 18 Aug '26 | 949.00 | 950.00 | 932.00 | 946.60 | −6.90 | −0.72% | 0.00 cr | 83.5% | ₹0 cr |
| 17 Aug '26 | 965.00 | 965.00 | 925.10 | 953.50 | +0.20 | +0.02% | 0.00 cr | 78.3% | ₹0 cr |
| 14 Aug '26 | 890.00 | 969.00 | 890.00 | 953.30 | +64.15 | +7.21% | 0.01 cr | 92.8% | ₹8 cr |
| 13 Aug '26 | 919.20 | 926.00 | 885.00 | 889.15 | −11.95 | −1.33% | 0.00 cr | 95.8% | ₹0 cr |
| 12 Aug '26 | 920.00 | 939.95 | 860.00 | 901.10 | −17.60 | −1.92% | 0.00 cr | 81.1% | ₹1 cr |
| 11 Aug '26 | 964.00 | 996.90 | 906.10 | 918.70 | −63.30 | −6.45% | 0.00 cr | 93.5% | ₹1 cr |
| 10 Aug '26 | 1,030.00 | 1,030.00 | 980.00 | 982.00 | −14.95 | −1.50% | 0.01 cr | 97.9% | ₹5 cr |
| 07 Aug '26 | 985.00 | 1,038.40 | 985.00 | 996.95 | +1.80 | +0.18% | 0.01 cr | 97.4% | ₹11 cr |
| 06 Aug '26 | 1,049.90 | 1,049.90 | 990.00 | 995.15 | −4.80 | −0.48% | 0.00 cr | 82.1% | ₹1 cr |
| 05 Aug '26 | 995.00 | 1,023.00 | 990.00 | 999.95 | +1.00 | +0.10% | 0.00 cr | 92.2% | ₹0 cr |
| 04 Aug '26 | 1,038.95 | 1,038.95 | 987.70 | 998.95 | −29.80 | −2.90% | 0.00 cr | 76.1% | ₹0 cr |
| 03 Aug '26 | 1,056.70 | 1,056.70 | 1,011.10 | 1,028.75 | +22.35 | +2.22% | 0.00 cr | 87.9% | ₹4 cr |
| 31 Jul '26 | 961.00 | 1,028.95 | 961.00 | 1,006.40 | +21.65 | +2.20% | 0.01 cr | 97.0% | ₹10 cr |
| 30 Jul '26 | 983.65 | 990.00 | 959.95 | 984.75 | +14.80 | +1.53% | 0.00 cr | 92.2% | ₹5 cr |
| 29 Jul '26 | 994.00 | 994.00 | 958.00 | 969.95 | +10.55 | +1.10% | 0.00 cr | 94.9% | ₹2 cr |
| 28 Jul '26 | 986.55 | 991.70 | 941.95 | 959.40 | −32.10 | −3.24% | 0.00 cr | 88.8% | ₹3 cr |
| 27 Jul '26 | 1,000.00 | 1,024.00 | 970.20 | 991.50 | −7.95 | −0.80% | 0.00 cr | 92.2% | ₹1 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.
