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 | 18,750.00 | 18,900.00 | 18,603.00 | 18,800.00 | +300.00 | +1.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18,800.00 | 19,199.00 | 18,422.00 | 18,500.00 | +156.60 | +0.85% | 0.00 cr | 57.9% | ₹0 cr |
| 02 Sep '26 | 18,556.00 | 18,900.00 | 18,022.00 | 18,343.40 | −1,056.60 | −5.45% | 0.00 cr | 72.6% | ₹0 cr |
| 01 Sep '26 | 19,203.50 | 19,400.00 | 19,203.50 | 19,400.00 | +100.00 | +0.52% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19,116.60 | 19,300.00 | 19,116.60 | 19,300.00 | −312.85 | −1.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19,200.00 | 19,760.00 | 19,008.00 | 19,612.85 | +613.85 | +3.23% | 0.00 cr | 85.7% | ₹0 cr |
| 27 Aug '26 | 18,999.00 | 18,999.00 | 18,999.00 | 18,999.00 | +123.00 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19,004.00 | 19,004.00 | 18,876.00 | 18,876.00 | −133.65 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19,000.00 | 19,120.00 | 19,000.00 | 19,009.65 | −360.30 | −1.86% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 18,800.00 | 19,800.00 | 18,800.00 | 19,369.95 | −119.00 | −0.61% | 0.00 cr | 71.4% | ₹0 cr |
| 21 Aug '26 | 19,500.00 | 19,501.00 | 18,514.00 | 19,488.95 | +88.95 | +0.46% | 0.00 cr | 73.7% | ₹0 cr |
| 20 Aug '26 | 19,400.00 | 19,700.00 | 19,400.00 | 19,400.00 | +213.50 | +1.11% | 0.00 cr | 88.9% | ₹0 cr |
| 19 Aug '26 | 19,995.00 | 19,995.00 | 19,123.00 | 19,186.50 | −698.50 | −3.51% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 19,563.00 | 20,000.00 | 17,511.30 | 19,885.00 | −100.80 | −0.50% | 0.00 cr | 71.0% | ₹0 cr |
| 17 Aug '26 | 19,527.00 | 20,000.00 | 19,527.00 | 19,985.80 | +459.20 | +2.35% | 0.00 cr | 73.9% | ₹0 cr |
| 14 Aug '26 | 20,500.00 | 21,496.00 | 19,300.00 | 19,526.60 | −598.40 | −2.97% | 0.00 cr | 84.2% | ₹0 cr |
| 13 Aug '26 | 19,500.00 | 20,200.00 | 19,500.00 | 20,125.00 | +625.00 | +3.21% | 0.00 cr | 91.7% | ₹0 cr |
| 12 Aug '26 | 19,790.50 | 19,790.50 | 19,280.90 | 19,500.00 | −290.50 | −1.47% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 20,200.00 | 20,550.00 | 19,561.00 | 19,790.50 | +10.55 | +0.05% | 0.00 cr | 65.2% | ₹0 cr |
| 10 Aug '26 | 19,202.05 | 19,800.00 | 19,201.00 | 19,779.95 | +336.95 | +1.73% | 0.00 cr | 72.7% | ₹0 cr |
| 07 Aug '26 | 19,698.00 | 19,700.00 | 19,300.10 | 19,443.00 | −256.95 | −1.30% | 0.00 cr | 88.9% | ₹0 cr |
| 06 Aug '26 | 19,715.00 | 19,715.00 | 19,311.00 | 19,699.95 | +274.95 | +1.42% | 0.00 cr | 61.9% | ₹0 cr |
| 05 Aug '26 | 19,600.00 | 19,896.00 | 19,425.00 | 19,425.00 | −275.00 | −1.40% | 0.00 cr | 70.0% | ₹0 cr |
| 04 Aug '26 | 19,560.00 | 19,819.00 | 19,301.00 | 19,700.00 | +60.00 | +0.31% | 0.00 cr | 91.4% | ₹0 cr |
| 03 Aug '26 | 19,870.00 | 19,870.00 | 19,105.00 | 19,640.00 | +729.50 | +3.86% | 0.00 cr | 69.2% | ₹0 cr |
| 31 Jul '26 | 18,955.00 | 19,385.00 | 18,910.00 | 18,910.50 | −44.50 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 19,100.00 | 19,100.00 | 18,866.50 | 18,955.00 | −77.75 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 18,865.00 | 19,279.00 | 18,860.00 | 19,032.75 | +329.60 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 19,005.00 | 19,005.00 | 18,400.00 | 18,703.15 | −299.85 | −1.58% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Jul '26 | 19,247.00 | 19,247.00 | 19,001.00 | 19,003.00 | −244.00 | −1.27% | 0.00 cr | 87.5% | ₹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.
