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 | 1,260.00 | 1,322.45 | 1,260.00 | 1,304.70 | +2.65 | +0.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,311.00 | 1,350.00 | 1,295.00 | 1,302.05 | +2.05 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1,337.05 | 1,337.05 | 1,300.00 | 1,300.00 | −30.40 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1,325.00 | 1,349.80 | 1,325.00 | 1,330.40 | −2.10 | −0.16% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 1,356.10 | 1,362.90 | 1,322.00 | 1,332.50 | −31.50 | −2.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,404.00 | 1,421.00 | 1,350.00 | 1,364.00 | −26.50 | −1.91% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 1,387.85 | 1,391.00 | 1,350.00 | 1,390.50 | +2.65 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1,376.00 | 1,440.00 | 1,376.00 | 1,387.85 | +12.85 | +0.93% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 1,378.95 | 1,383.60 | 1,350.60 | 1,375.00 | +57.25 | +4.34% | 0.00 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 1,255.00 | 1,317.75 | 1,255.00 | 1,317.75 | +62.75 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 1,266.00 | 1,319.95 | 1,242.00 | 1,255.00 | −33.90 | −2.63% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 1,277.00 | 1,325.00 | 1,277.00 | 1,288.90 | −7.75 | −0.60% | 0.00 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 1,260.05 | 1,317.00 | 1,260.05 | 1,296.65 | +11.00 | +0.86% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 1,232.00 | 1,289.95 | 1,220.00 | 1,285.65 | +46.25 | +3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1,250.00 | 1,250.00 | 1,216.00 | 1,239.40 | −11.25 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,269.00 | 1,274.00 | 1,244.00 | 1,250.65 | −18.35 | −1.45% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 1,263.00 | 1,282.00 | 1,251.00 | 1,269.00 | +7.00 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1,235.00 | 1,283.55 | 1,235.00 | 1,262.00 | −21.55 | −1.68% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 1,326.00 | 1,326.00 | 1,254.95 | 1,283.55 | −37.45 | −2.83% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 1,334.55 | 1,345.00 | 1,320.00 | 1,321.00 | −13.55 | −1.02% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 1,350.00 | 1,350.00 | 1,325.05 | 1,334.55 | −54.40 | −3.92% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 1,363.05 | 1,395.95 | 1,355.00 | 1,388.95 | −12.80 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,418.00 | 1,429.00 | 1,355.15 | 1,401.75 | +3.30 | +0.24% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 1,519.95 | 1,519.95 | 1,385.80 | 1,398.45 | −60.25 | −4.13% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 1,500.50 | 1,500.50 | 1,432.00 | 1,458.70 | +29.65 | +2.07% | 0.00 cr | 100.0% | ₹2 cr |
| 31 Jul '26 | 1,429.05 | 1,429.05 | 1,429.05 | 1,429.05 | +68.05 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 30 Jul '26 | 1,393.40 | 1,393.40 | 1,310.00 | 1,361.00 | +33.95 | +2.56% | 0.00 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 1,263.90 | 1,327.05 | 1,263.90 | 1,327.05 | +63.15 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 1,230.00 | 1,272.90 | 1,230.00 | 1,263.90 | +22.20 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1,226.00 | 1,249.90 | 1,205.00 | 1,241.70 | +14.95 | +1.22% | 0.00 cr | 100.0% | ₹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.
