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 | 2,240.00 | 2,240.00 | 2,175.00 | 2,195.65 | −45.65 | −2.04% | 0.00 cr | — | ₹2 cr |
| 03 Sep '26 | 2,224.95 | 2,299.00 | 2,224.95 | 2,241.30 | +0.65 | +0.03% | 0.00 cr | 76.4% | ₹1 cr |
| 02 Sep '26 | 2,244.95 | 2,274.90 | 2,182.00 | 2,240.65 | +59.65 | +2.73% | 0.00 cr | 69.7% | ₹1 cr |
| 01 Sep '26 | 2,175.00 | 2,229.85 | 2,125.00 | 2,181.00 | −36.15 | −1.63% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 2,280.00 | 2,284.90 | 2,201.00 | 2,217.15 | −62.20 | −2.73% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 2,250.00 | 2,300.00 | 2,189.00 | 2,279.35 | +62.05 | +2.80% | 0.00 cr | 64.8% | ₹2 cr |
| 27 Aug '26 | 2,274.90 | 2,274.95 | 2,180.50 | 2,217.30 | −55.00 | −2.42% | 0.00 cr | 67.0% | ₹2 cr |
| 26 Aug '26 | 2,267.55 | 2,340.00 | 2,222.00 | 2,272.30 | +0.15 | +0.01% | 0.00 cr | 67.5% | ₹1 cr |
| 25 Aug '26 | 2,348.40 | 2,359.75 | 2,262.00 | 2,272.15 | −72.70 | −3.10% | 0.00 cr | 62.3% | ₹1 cr |
| 24 Aug '26 | 2,270.00 | 2,430.00 | 2,205.00 | 2,344.85 | +59.45 | +2.60% | 0.00 cr | 60.4% | ₹4 cr |
| 21 Aug '26 | 2,300.00 | 2,330.00 | 2,226.00 | 2,285.40 | −0.20 | −0.01% | 0.00 cr | 73.9% | ₹2 cr |
| 20 Aug '26 | 2,335.85 | 2,400.00 | 2,270.00 | 2,285.60 | −50.25 | −2.15% | 0.00 cr | 66.8% | ₹3 cr |
| 19 Aug '26 | 2,351.00 | 2,409.10 | 2,325.00 | 2,335.85 | −61.05 | −2.55% | 0.00 cr | 72.7% | ₹1 cr |
| 18 Aug '26 | 2,337.00 | 2,420.00 | 2,320.00 | 2,396.90 | +58.95 | +2.52% | 0.00 cr | 62.1% | ₹2 cr |
| 17 Aug '26 | 2,462.00 | 2,481.65 | 2,325.00 | 2,337.95 | −123.40 | −5.01% | 0.00 cr | 83.3% | ₹3 cr |
| 14 Aug '26 | 2,475.00 | 2,500.00 | 2,250.00 | 2,461.35 | +27.95 | +1.15% | 0.00 cr | 72.7% | ₹3 cr |
| 13 Aug '26 | 2,447.95 | 2,489.95 | 2,409.00 | 2,433.40 | +36.10 | +1.51% | 0.00 cr | 59.5% | ₹1 cr |
| 12 Aug '26 | 2,447.00 | 2,479.00 | 2,376.10 | 2,397.30 | −49.45 | −2.02% | 0.00 cr | 69.8% | ₹2 cr |
| 11 Aug '26 | 2,494.00 | 2,494.00 | 2,426.05 | 2,446.75 | −13.75 | −0.56% | 0.00 cr | 71.1% | ₹1 cr |
| 10 Aug '26 | 2,500.00 | 2,500.00 | 2,450.05 | 2,460.50 | −57.30 | −2.28% | 0.00 cr | 76.0% | ₹1 cr |
| 07 Aug '26 | 2,535.00 | 2,550.00 | 2,461.10 | 2,517.80 | −31.55 | −1.24% | 0.00 cr | 84.0% | ₹1 cr |
| 06 Aug '26 | 2,655.10 | 2,668.00 | 2,535.00 | 2,549.35 | −105.75 | −3.98% | 0.00 cr | 78.0% | ₹1 cr |
| 05 Aug '26 | 2,659.95 | 2,674.95 | 2,610.00 | 2,655.10 | +52.15 | +2.00% | 0.00 cr | 78.8% | ₹3 cr |
| 04 Aug '26 | 2,593.95 | 2,614.00 | 2,524.95 | 2,602.95 | +8.80 | +0.34% | 0.00 cr | 73.4% | ₹2 cr |
| 03 Aug '26 | 2,574.00 | 2,629.95 | 2,530.05 | 2,594.15 | +57.20 | +2.25% | 0.00 cr | 69.3% | ₹2 cr |
| 31 Jul '26 | 2,390.00 | 2,579.00 | 2,381.00 | 2,536.95 | +148.95 | +6.24% | 0.00 cr | 71.1% | ₹2 cr |
| 30 Jul '26 | 2,436.45 | 2,436.45 | 2,370.00 | 2,388.00 | −48.45 | −1.99% | 0.00 cr | 66.2% | ₹2 cr |
| 29 Jul '26 | 2,490.50 | 2,525.00 | 2,426.00 | 2,436.45 | −53.60 | −2.15% | 0.00 cr | 68.9% | ₹1 cr |
| 28 Jul '26 | 2,505.00 | 2,539.80 | 2,480.05 | 2,490.05 | −16.60 | −0.66% | 0.00 cr | 71.6% | ₹1 cr |
| 27 Jul '26 | 2,490.50 | 2,530.00 | 2,478.65 | 2,506.65 | +53.15 | +2.17% | 0.00 cr | 68.7% | ₹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.
