End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | +4.70 | +0.47% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 995.30 | 995.30 | 995.30 | 995.30 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 995.30 | 995.30 | 995.30 | 995.30 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 995.20 | 1,099.70 | 995.20 | 995.30 | −52.25 | −4.99% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 947.95 | 1,047.55 | 947.95 | 1,047.55 | +49.85 | +5.00% | 0.00 cr | 83.3% | ₹0 cr |
| 21 Aug '26 | 997.70 | 997.85 | 997.70 | 997.70 | −52.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,050.20 | 1,050.20 | 1,050.20 | 1,050.20 | +5.20 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1,045.05 | 1,045.05 | 1,045.00 | 1,045.00 | −55.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,132.75 | 1,132.75 | 1,100.00 | 1,100.00 | +21.15 | +1.96% | 0.00 cr | 94.4% | ₹0 cr |
| 12 Aug '26 | 1,078.85 | 1,078.85 | 1,078.85 | 1,078.85 | +51.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1,080.25 | 1,134.25 | 1,027.05 | 1,027.50 | −52.75 | −4.88% | 0.00 cr | 77.8% | ₹0 cr |
| 10 Aug '26 | 1,085.65 | 1,085.65 | 1,080.25 | 1,080.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,126.65 | 1,126.65 | 1,074.00 | 1,080.25 | +7.25 | +0.68% | 0.00 cr | 74.0% | ₹0 cr |
| 29 Jul '26 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | −56.00 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | +48.00 | +4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | −0.20 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | −56.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 1,085.00 | 1,138.10 | 1,081.20 | 1,138.10 | +0.00 | +0.00% | 0.00 cr | 96.2% | ₹0 cr |
| 03 Jul '26 | 1,140.00 | 1,140.00 | 1,138.10 | 1,138.10 | −59.85 | −5.00% | 0.00 cr | 93.5% | ₹0 cr |
| 02 Jul '26 | 1,199.85 | 1,199.85 | 1,197.95 | 1,197.95 | +37.95 | +3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | −29.00 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 1,100.10 | 1,189.00 | 1,100.10 | 1,189.00 | +31.00 | +2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 1,162.95 | 1,162.95 | 1,158.00 | 1,158.00 | +50.30 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 1,004.30 | 1,108.00 | 1,004.30 | 1,107.70 | +50.55 | +4.78% | 0.00 cr | 98.5% | ₹0 cr |
| 17 Jun '26 | 1,057.15 | 1,057.15 | 1,057.15 | 1,057.15 | — | — | 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.
