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 | 1,960.00 | 2,058.00 | 1,960.00 | 2,045.00 | +85.00 | +4.34% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | −10.10 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1,970.10 | 1,970.10 | 1,970.10 | 1,970.10 | −2.75 | −0.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,860.00 | 1,972.85 | 1,860.00 | 1,972.85 | +91.20 | +4.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,855.05 | 1,909.95 | 1,855.05 | 1,881.65 | −28.35 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | −6.65 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1,925.00 | 1,934.60 | 1,900.00 | 1,916.65 | −78.35 | −3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | +95.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | −20.00 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1,900.00 | 1,990.00 | 1,900.00 | 1,920.00 | +20.00 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1,899.00 | 1,900.00 | 1,899.00 | 1,900.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,993.50 | 1,993.50 | 1,900.00 | 1,900.00 | +1.00 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1,899.90 | 1,899.90 | 1,899.00 | 1,899.00 | −0.90 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,899.90 | 1,899.90 | 1,899.90 | 1,899.90 | −1.65 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1,905.00 | 1,905.00 | 1,901.55 | 1,901.55 | −3.45 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,909.00 | 1,909.00 | 1,815.00 | 1,905.00 | −5.00 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,914.90 | 1,914.90 | 1,909.95 | 1,910.00 | +85.00 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,860.00 | 1,860.00 | 1,825.00 | 1,825.00 | −45.05 | −2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,931.00 | 1,931.00 | 1,870.05 | 1,870.05 | −90.25 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1,960.10 | 1,965.00 | 1,960.10 | 1,960.30 | −84.70 | −4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1,999.00 | 2,047.00 | 1,862.15 | 2,045.00 | +95.00 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,948.95 | 1,950.00 | 1,948.95 | 1,950.00 | −1.00 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1,990.00 | 1,990.00 | 1,951.00 | 1,951.00 | −37.90 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,988.90 | 1,988.90 | 1,988.90 | 1,988.90 | −1.10 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1,875.00 | 1,990.00 | 1,820.10 | 1,990.00 | +80.00 | +4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 1,911.00 | 1,915.00 | 1,910.00 | 1,910.00 | −2.00 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 1,900.00 | 1,912.00 | 1,900.00 | 1,912.00 | +2.00 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 1,904.00 | 1,994.70 | 1,900.00 | 1,910.00 | +5.30 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 2,046.95 | 2,046.95 | 1,856.15 | 1,904.70 | −45.30 | −2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | −90.00 | −4.41% | 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.
