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 | 1,858.00 | 1,858.00 | 1,800.15 | 1,808.45 | −20.40 | −1.12% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 1,823.35 | 1,855.80 | 1,776.20 | 1,828.85 | +5.50 | +0.30% | 0.00 cr | 76.8% | ₹0 cr |
| 02 Sep '26 | 1,865.00 | 1,865.00 | 1,707.35 | 1,823.35 | −32.95 | −1.78% | 0.00 cr | 49.9% | ₹2 cr |
| 01 Sep '26 | 1,842.00 | 1,880.05 | 1,829.00 | 1,856.30 | +17.05 | +0.93% | 0.00 cr | — | ₹2 cr |
| 31 Aug '26 | 1,748.00 | 1,869.95 | 1,740.00 | 1,839.25 | +115.70 | +6.71% | 0.00 cr | — | ₹6 cr |
| 28 Aug '26 | 1,619.00 | 1,749.00 | 1,608.65 | 1,723.55 | +114.90 | +7.14% | 0.00 cr | 61.6% | ₹4 cr |
| 27 Aug '26 | 1,640.00 | 1,690.00 | 1,556.80 | 1,608.65 | +5.50 | +0.34% | 0.00 cr | 72.3% | ₹1 cr |
| 26 Aug '26 | 1,581.00 | 1,618.00 | 1,570.00 | 1,603.15 | +27.45 | +1.74% | 0.00 cr | 92.0% | ₹0 cr |
| 25 Aug '26 | 1,590.00 | 1,625.00 | 1,556.10 | 1,575.70 | −7.45 | −0.47% | 0.00 cr | 79.3% | ₹1 cr |
| 24 Aug '26 | 1,551.00 | 1,590.00 | 1,551.00 | 1,583.15 | +15.85 | +1.01% | 0.00 cr | 85.2% | ₹0 cr |
| 21 Aug '26 | 1,575.00 | 1,592.75 | 1,550.00 | 1,567.30 | −17.95 | −1.13% | 0.00 cr | 81.5% | ₹0 cr |
| 20 Aug '26 | 1,550.00 | 1,599.00 | 1,549.00 | 1,585.25 | +16.55 | +1.06% | 0.00 cr | 82.1% | ₹0 cr |
| 19 Aug '26 | 1,594.80 | 1,605.00 | 1,566.00 | 1,568.70 | −17.60 | −1.11% | 0.00 cr | 82.7% | ₹0 cr |
| 18 Aug '26 | 1,599.90 | 1,605.00 | 1,580.00 | 1,586.30 | −12.05 | −0.75% | 0.00 cr | 83.6% | ₹0 cr |
| 17 Aug '26 | 1,600.00 | 1,616.00 | 1,583.00 | 1,598.35 | −0.50 | −0.03% | 0.00 cr | 94.9% | ₹0 cr |
| 14 Aug '26 | 1,568.65 | 1,607.00 | 1,560.00 | 1,598.85 | +30.20 | +1.93% | 0.00 cr | 89.4% | ₹1 cr |
| 13 Aug '26 | 1,624.00 | 1,624.00 | 1,565.00 | 1,568.65 | −38.90 | −2.42% | 0.00 cr | 83.2% | ₹0 cr |
| 12 Aug '26 | 1,585.00 | 1,610.00 | 1,574.00 | 1,607.55 | +27.50 | +1.74% | 0.00 cr | 86.6% | ₹1 cr |
| 11 Aug '26 | 1,575.00 | 1,613.00 | 1,561.05 | 1,580.05 | −21.45 | −1.34% | 0.00 cr | 73.1% | ₹0 cr |
| 10 Aug '26 | 1,541.00 | 1,626.00 | 1,541.00 | 1,601.50 | +34.55 | +2.20% | 0.00 cr | 72.8% | ₹1 cr |
| 07 Aug '26 | 1,579.00 | 1,590.00 | 1,547.45 | 1,566.95 | −12.75 | −0.81% | 0.00 cr | 85.3% | ₹0 cr |
| 06 Aug '26 | 1,520.40 | 1,598.00 | 1,484.00 | 1,579.70 | +75.30 | +5.01% | 0.00 cr | 92.6% | ₹2 cr |
| 05 Aug '26 | 1,540.00 | 1,540.00 | 1,492.05 | 1,504.40 | +17.55 | +1.18% | 0.00 cr | 89.2% | ₹2 cr |
| 04 Aug '26 | 1,486.85 | 1,486.85 | 1,486.85 | 1,486.85 | +135.15 | +10.00% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 1,312.00 | 1,390.00 | 1,312.00 | 1,351.70 | +26.05 | +1.97% | 0.00 cr | 96.6% | ₹0 cr |
| 31 Jul '26 | 1,324.05 | 1,339.00 | 1,298.00 | 1,325.65 | +2.70 | +0.20% | 0.00 cr | 66.3% | ₹0 cr |
| 30 Jul '26 | 1,323.35 | 1,323.40 | 1,296.00 | 1,322.95 | −0.45 | −0.03% | 0.00 cr | 94.9% | ₹0 cr |
| 29 Jul '26 | 1,315.75 | 1,345.85 | 1,314.95 | 1,323.40 | +14.15 | +1.08% | 0.00 cr | 86.2% | ₹0 cr |
| 28 Jul '26 | 1,270.00 | 1,314.90 | 1,265.00 | 1,309.25 | +51.90 | +4.13% | 0.00 cr | 90.4% | ₹0 cr |
| 27 Jul '26 | 1,261.55 | 1,280.00 | 1,242.05 | 1,257.35 | −4.15 | −0.33% | 0.00 cr | 79.7% | ₹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.
