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 | 1,570.00 | 1,603.00 | 1,556.30 | 1,603.00 | −0.75 | −0.05% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,527.35 | 1,604.00 | 1,527.35 | 1,603.75 | +68.75 | +4.48% | 0.00 cr | 81.1% | ₹0 cr |
| 02 Sep '26 | 1,609.90 | 1,609.90 | 1,535.00 | 1,535.00 | −10.00 | −0.65% | 0.00 cr | 89.7% | ₹0 cr |
| 01 Sep '26 | 1,545.00 | 1,550.00 | 1,545.00 | 1,545.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | −2.00 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1,545.00 | 1,547.00 | 1,536.10 | 1,547.00 | −13.00 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1,550.05 | 1,560.00 | 1,550.00 | 1,560.00 | −15.05 | −0.96% | 0.00 cr | 96.3% | ₹0 cr |
| 24 Aug '26 | 1,607.90 | 1,608.00 | 1,570.05 | 1,575.05 | −34.55 | −2.15% | 0.00 cr | 89.8% | ₹0 cr |
| 21 Aug '26 | 1,580.00 | 1,611.70 | 1,580.00 | 1,609.60 | +27.85 | +1.76% | 0.00 cr | 74.4% | ₹0 cr |
| 20 Aug '26 | 1,597.35 | 1,597.35 | 1,580.00 | 1,581.75 | −16.60 | −1.04% | 0.00 cr | 52.9% | ₹0 cr |
| 19 Aug '26 | 1,580.00 | 1,598.35 | 1,580.00 | 1,598.35 | +12.35 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,578.00 | 1,598.85 | 1,578.00 | 1,586.00 | +35.00 | +2.26% | 0.00 cr | 68.2% | ₹0 cr |
| 17 Aug '26 | 1,535.25 | 1,552.00 | 1,535.25 | 1,551.00 | +15.75 | +1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,579.90 | 1,579.90 | 1,535.25 | 1,535.25 | −2.25 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,540.00 | 1,540.00 | 1,535.00 | 1,537.50 | +2.50 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1,540.00 | 1,540.00 | 1,530.00 | 1,535.00 | −6.00 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | −59.00 | −3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | +25.00 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | +25.00 | +1.61% | 0.00 cr | 81.5% | ₹0 cr |
| 05 Aug '26 | 1,525.10 | 1,552.00 | 1,525.10 | 1,550.00 | −57.95 | −3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1,607.95 | 1,607.95 | 1,607.95 | 1,607.95 | +47.95 | +3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | +21.00 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1,540.00 | 1,540.00 | 1,539.00 | 1,539.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,706.20 | 1,706.20 | 1,512.00 | 1,539.00 | −12.10 | −0.78% | 0.00 cr | 75.6% | ₹0 cr |
| 29 Jul '26 | 1,570.00 | 1,570.00 | 1,551.10 | 1,551.10 | −10.60 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | +20.00 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 1,598.80 | 1,598.80 | 1,532.00 | 1,541.70 | −17.85 | −1.14% | 0.00 cr | 88.9% | ₹0 cr |
| 23 Jul '26 | 1,600.00 | 1,600.00 | 1,555.80 | 1,559.55 | −37.65 | −2.36% | 0.00 cr | 51.7% | ₹0 cr |
| 22 Jul '26 | 1,551.80 | 1,597.20 | 1,551.80 | 1,597.20 | −1.80 | −0.11% | 0.00 cr | 71.4% | ₹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.
