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 | 8,076.00 | 8,076.10 | 8,075.00 | 8,075.00 | −425.00 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8,275.00 | 8,500.00 | 8,275.00 | 8,500.00 | +225.00 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7,581.00 | 8,379.00 | 7,581.00 | 8,275.00 | +295.00 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | −420.00 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8,120.00 | 8,475.00 | 8,120.00 | 8,400.00 | −147.35 | −1.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9,397.00 | 9,397.00 | 8,547.35 | 8,547.35 | −449.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9,000.00 | 9,000.00 | 8,997.00 | 8,997.20 | +333.20 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8,665.00 | 8,665.00 | 8,664.00 | 8,664.00 | −456.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | −480.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9,986.50 | 9,986.50 | 9,600.00 | 9,600.00 | −386.50 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 10,101.00 | 10,101.00 | 9,470.85 | 9,986.50 | +17.20 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 9,500.00 | 10,026.00 | 9,071.55 | 9,969.30 | +420.30 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 9,644.90 | 9,654.95 | 8,800.00 | 9,549.00 | +353.35 | +3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9,292.90 | 9,324.90 | 8,905.00 | 9,195.65 | +314.75 | +3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8,880.90 | 8,880.90 | 8,500.00 | 8,880.90 | +422.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8,330.00 | 8,500.00 | 8,330.00 | 8,458.00 | −42.00 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8,617.95 | 8,617.95 | 8,280.05 | 8,500.00 | +51.00 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 8,449.00 | 8,449.00 | 8,119.10 | 8,449.00 | +165.00 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8,284.00 | 8,284.00 | 8,283.95 | 8,284.00 | −169.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8,453.00 | 8,453.00 | 8,453.00 | 8,453.00 | −172.00 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | −175.00 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8,824.00 | 8,824.00 | 8,800.00 | 8,800.00 | −25.00 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8,862.10 | 8,862.10 | 8,825.00 | 8,825.00 | +136.65 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8,688.35 | 8,688.35 | 8,688.35 | 8,688.35 | +170.35 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8,518.00 | 8,518.00 | 8,518.00 | 8,518.00 | +167.00 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8,351.75 | 8,351.75 | 8,026.00 | 8,351.00 | +163.00 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7,988.00 | 8,188.60 | 7,988.00 | 8,188.00 | +159.95 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8,028.05 | 8,028.05 | 8,028.05 | 8,028.05 | −163.80 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8,191.85 | 8,191.85 | 8,191.85 | 8,191.85 | −167.15 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 8,359.00 | 8,359.00 | 8,359.00 | 8,359.00 | −170.55 | −2.00% | 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.
