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 | 1,417.50 | 1,445.00 | 1,370.00 | 1,375.95 | −39.90 | −2.82% | 0.01 cr | — | ₹8 cr |
| 03 Sep '26 | 1,356.00 | 1,417.50 | 1,336.00 | 1,415.85 | +65.85 | +4.88% | 0.01 cr | 38.6% | ₹14 cr |
| 02 Sep '26 | 1,365.00 | 1,384.00 | 1,348.00 | 1,350.00 | −14.00 | −1.03% | 0.00 cr | 60.6% | ₹3 cr |
| 01 Sep '26 | 1,394.95 | 1,394.95 | 1,355.50 | 1,364.00 | −17.00 | −1.23% | 0.00 cr | — | ₹3 cr |
| 31 Aug '26 | 1,375.00 | 1,394.90 | 1,352.35 | 1,381.00 | +5.75 | +0.42% | 0.00 cr | — | ₹5 cr |
| 28 Aug '26 | 1,408.00 | 1,410.70 | 1,343.05 | 1,375.25 | −8.10 | −0.59% | 0.00 cr | 54.0% | ₹4 cr |
| 27 Aug '26 | 1,412.00 | 1,418.95 | 1,378.00 | 1,383.35 | −12.45 | −0.89% | 0.00 cr | 60.4% | ₹4 cr |
| 26 Aug '26 | 1,385.00 | 1,425.00 | 1,385.00 | 1,395.80 | +16.70 | +1.21% | 0.00 cr | 46.8% | ₹5 cr |
| 25 Aug '26 | 1,401.40 | 1,449.00 | 1,372.00 | 1,379.10 | −22.30 | −1.59% | 0.01 cr | 49.7% | ₹11 cr |
| 24 Aug '26 | 1,442.00 | 1,442.00 | 1,382.35 | 1,401.40 | −43.60 | −3.02% | 0.01 cr | 52.0% | ₹8 cr |
| 21 Aug '26 | 1,464.95 | 1,475.05 | 1,440.00 | 1,445.00 | −22.35 | −1.52% | 0.00 cr | 47.5% | ₹5 cr |
| 20 Aug '26 | 1,440.00 | 1,509.00 | 1,432.00 | 1,467.35 | +25.85 | +1.79% | 0.01 cr | 35.0% | ₹10 cr |
| 19 Aug '26 | 1,483.10 | 1,499.00 | 1,426.00 | 1,441.50 | −39.55 | −2.67% | 0.01 cr | 45.7% | ₹8 cr |
| 18 Aug '26 | 1,595.00 | 1,595.00 | 1,475.20 | 1,481.05 | −54.30 | −3.54% | 0.02 cr | 49.8% | ₹28 cr |
| 17 Aug '26 | 1,535.35 | 1,535.35 | 1,535.35 | 1,535.35 | +73.10 | +5.00% | 0.00 cr | 100.0% | ₹6 cr |
| 14 Aug '26 | 1,493.55 | 1,534.95 | 1,452.35 | 1,462.25 | −38.80 | −2.58% | 0.01 cr | 55.3% | ₹10 cr |
| 13 Aug '26 | 1,544.00 | 1,578.70 | 1,462.00 | 1,501.05 | −20.15 | −1.32% | 0.01 cr | 59.2% | ₹17 cr |
| 12 Aug '26 | 1,510.00 | 1,521.20 | 1,448.80 | 1,521.20 | +72.40 | +5.00% | 0.01 cr | 61.5% | ₹8 cr |
| 11 Aug '26 | 1,365.00 | 1,448.80 | 1,365.00 | 1,448.80 | +68.95 | +5.00% | 0.01 cr | 52.8% | ₹10 cr |
| 10 Aug '26 | 1,342.90 | 1,392.00 | 1,325.00 | 1,379.85 | +20.35 | +1.50% | 0.00 cr | 100.0% | ₹4 cr |
| 07 Aug '26 | 1,355.00 | 1,370.00 | 1,335.00 | 1,359.50 | +14.65 | +1.09% | 0.00 cr | 100.0% | ₹3 cr |
| 06 Aug '26 | 1,375.00 | 1,398.80 | 1,317.00 | 1,344.85 | −38.35 | −2.77% | 0.00 cr | 100.0% | ₹6 cr |
| 05 Aug '26 | 1,385.05 | 1,424.00 | 1,381.00 | 1,383.20 | −18.35 | −1.31% | 0.00 cr | 100.0% | ₹5 cr |
| 04 Aug '26 | 1,430.00 | 1,439.00 | 1,395.00 | 1,401.55 | −9.45 | −0.67% | 0.00 cr | 100.0% | ₹3 cr |
| 03 Aug '26 | 1,425.95 | 1,440.00 | 1,395.00 | 1,411.00 | −22.15 | −1.55% | 0.00 cr | 100.0% | ₹3 cr |
| 31 Jul '26 | 1,403.00 | 1,459.00 | 1,398.60 | 1,433.15 | +2.75 | +0.19% | 0.00 cr | 100.0% | ₹2 cr |
| 30 Jul '26 | 1,431.00 | 1,460.40 | 1,380.00 | 1,430.40 | +8.40 | +0.59% | 0.00 cr | 100.0% | ₹4 cr |
| 29 Jul '26 | 1,360.00 | 1,450.00 | 1,355.10 | 1,422.00 | +16.00 | +1.14% | 0.00 cr | 100.0% | ₹4 cr |
| 28 Jul '26 | 1,431.00 | 1,470.00 | 1,387.00 | 1,406.00 | −53.95 | −3.70% | 0.01 cr | 100.0% | ₹8 cr |
| 27 Jul '26 | 1,457.10 | 1,496.00 | 1,445.00 | 1,459.95 | −36.35 | −2.43% | 0.00 cr | 100.0% | ₹6 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.
