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 | 12,540.40 | 12,540.40 | 12,540.40 | 12,540.40 | −255.90 | −2.00% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 12,796.30 | 12,796.30 | 12,796.30 | 12,796.30 | −261.10 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 13,057.40 | 13,057.40 | 13,057.40 | 13,057.40 | −266.45 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 13,323.85 | 13,323.85 | 13,323.85 | 13,323.85 | −271.90 | −2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13,595.75 | 13,595.75 | 13,595.75 | 13,595.75 | −277.45 | −2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13,881.00 | 13,881.00 | 13,873.20 | 13,873.20 | −283.10 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14,156.30 | 14,156.30 | 14,156.30 | 14,156.30 | −288.90 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14,679.00 | 14,679.00 | 14,445.20 | 14,445.20 | −294.80 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14,788.00 | 14,800.00 | 14,740.00 | 14,740.00 | +205.00 | +1.41% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | +285.00 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 13,999.95 | 14,278.00 | 13,999.95 | 14,250.00 | +250.00 | +1.79% | 0.00 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 13,601.00 | 14,125.00 | 13,601.00 | 14,000.00 | +140.10 | +1.01% | 0.00 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 14,403.55 | 14,403.55 | 13,031.85 | 13,859.90 | +142.20 | +1.04% | 0.00 cr | 100.0% | ₹6 cr |
| 18 Aug '26 | 13,717.00 | 13,717.70 | 13,717.00 | 13,717.70 | +653.20 | +5.00% | 0.00 cr | 100.0% | ₹5 cr |
| 17 Aug '26 | 12,753.45 | 13,064.50 | 12,650.00 | 13,064.50 | +622.10 | +5.00% | 0.00 cr | 100.0% | ₹3 cr |
| 14 Aug '26 | 11,849.00 | 12,442.40 | 11,849.00 | 12,442.40 | +592.45 | +5.00% | 0.00 cr | 100.0% | ₹3 cr |
| 13 Aug '26 | 11,780.00 | 11,849.95 | 11,285.70 | 11,849.95 | +564.25 | +5.00% | 0.00 cr | 100.0% | ₹4 cr |
| 12 Aug '26 | 11,285.70 | 11,285.70 | 11,285.70 | 11,285.70 | +537.40 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 10,000.25 | 10,748.30 | 9,812.00 | 10,748.30 | +511.80 | +5.00% | 0.00 cr | 100.0% | ₹3 cr |
| 10 Aug '26 | 10,237.55 | 10,237.55 | 10,000.00 | 10,236.50 | +486.45 | +4.99% | 0.00 cr | 100.0% | ₹7 cr |
| 07 Aug '26 | 9,300.00 | 9,750.05 | 9,101.00 | 9,750.05 | +464.25 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 9,040.00 | 9,400.00 | 8,901.00 | 9,285.80 | +242.70 | +2.68% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 8,801.05 | 9,148.00 | 8,801.00 | 9,043.10 | +140.10 | +1.57% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 8,889.00 | 9,000.00 | 8,700.00 | 8,903.00 | +62.55 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8,751.00 | 9,051.00 | 8,734.00 | 8,840.45 | −353.20 | −3.84% | 0.00 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 9,399.95 | 9,863.50 | 8,924.20 | 9,193.65 | −200.20 | −2.13% | 0.00 cr | 100.0% | ₹3 cr |
| 30 Jul '26 | 9,393.85 | 9,393.85 | 9,393.85 | 9,393.85 | +447.30 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 29 Jul '26 | 8,690.00 | 8,946.55 | 8,690.00 | 8,946.55 | +426.00 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 8,264.95 | 8,586.55 | 8,100.00 | 8,520.55 | +342.85 | +4.19% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 7,900.00 | 8,194.00 | 7,900.00 | 8,177.70 | +305.65 | +3.88% | 0.00 cr | 100.0% | ₹1 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.
