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 | 1,805.10 | 1,805.10 | 1,726.05 | 1,805.10 | +85.95 | +5.00% | 0.00 cr | — | ₹2 cr |
| 03 Sep '26 | 1,719.15 | 1,719.15 | 1,686.10 | 1,719.15 | +81.85 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 02 Sep '26 | 1,483.00 | 1,637.30 | 1,482.00 | 1,637.30 | +77.95 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 01 Sep '26 | 1,608.60 | 1,666.90 | 1,559.35 | 1,559.35 | −82.05 | −5.00% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 1,679.00 | 1,679.00 | 1,610.00 | 1,641.40 | −37.60 | −2.24% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 1,690.00 | 1,725.00 | 1,620.40 | 1,679.00 | −24.20 | −1.42% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 1,765.00 | 1,765.00 | 1,615.00 | 1,703.20 | +11.95 | +0.71% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 1,691.00 | 1,691.25 | 1,670.00 | 1,691.25 | +80.50 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 1,572.40 | 1,610.75 | 1,457.35 | 1,610.75 | +76.70 | +5.00% | 0.00 cr | 100.0% | ₹3 cr |
| 24 Aug '26 | 1,534.05 | 1,534.05 | 1,499.00 | 1,534.05 | +73.05 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | +69.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1,391.45 | 1,391.45 | 1,391.45 | 1,391.45 | +66.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1,261.95 | 1,325.20 | 1,220.00 | 1,325.20 | +63.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,318.25 | 1,330.95 | 1,252.60 | 1,262.10 | −56.40 | −4.28% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 1,380.00 | 1,387.00 | 1,318.25 | 1,318.50 | −69.10 | −4.98% | 0.00 cr | 100.0% | ₹2 cr |
| 14 Aug '26 | 1,478.95 | 1,500.00 | 1,383.70 | 1,387.60 | −68.90 | −4.73% | 0.00 cr | 100.0% | ₹3 cr |
| 13 Aug '26 | 1,456.50 | 1,456.50 | 1,370.00 | 1,456.50 | +69.35 | +5.00% | 0.00 cr | 100.0% | ₹3 cr |
| 12 Aug '26 | 1,387.15 | 1,387.15 | 1,325.00 | 1,387.15 | +66.05 | +5.00% | 0.00 cr | 100.0% | ₹5 cr |
| 11 Aug '26 | 1,321.10 | 1,321.10 | 1,321.10 | 1,321.10 | +62.90 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 1,258.20 | 1,258.20 | 1,258.20 | 1,258.20 | +59.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | +57.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,141.25 | 1,141.25 | 1,127.10 | 1,141.25 | +54.30 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 1,036.50 | 1,086.95 | 1,036.50 | 1,086.95 | +51.75 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 975.10 | 1,036.75 | 952.20 | 1,035.20 | +47.80 | +4.84% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 970.15 | 1,019.00 | 970.15 | 987.40 | +15.75 | +1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 986.45 | 993.95 | 970.00 | 971.65 | −19.75 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,015.00 | 1,015.00 | 976.00 | 991.40 | +3.35 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 985.10 | 1,020.00 | 985.10 | 988.05 | −6.10 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,026.60 | 1,026.60 | 985.00 | 994.15 | −12.40 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1,018.35 | 1,018.35 | 996.60 | 1,006.55 | +15.00 | +1.51% | 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.
