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 | 1,140.00 | 1,180.00 | 1,126.00 | 1,150.00 | +10.00 | +0.88% | 0.11 cr | — | ₹121 cr |
| 03 Sep '26 | 1,149.00 | 1,341.00 | 1,133.00 | 1,140.00 | −9.95 | −0.87% | 0.08 cr | 98.5% | ₹91 cr |
| 02 Sep '26 | 1,160.00 | 1,160.00 | 1,148.90 | 1,149.95 | −8.75 | −0.76% | 0.00 cr | 5.2% | ₹2 cr |
| 01 Sep '26 | 1,160.00 | 1,229.00 | 1,149.55 | 1,158.70 | −0.50 | −0.04% | 0.00 cr | — | ₹2 cr |
| 31 Aug '26 | 1,150.00 | 1,175.00 | 1,130.55 | 1,159.20 | +9.05 | +0.79% | 0.00 cr | — | ₹2 cr |
| 28 Aug '26 | 1,160.00 | 1,190.00 | 1,147.00 | 1,150.15 | −8.75 | −0.76% | 0.00 cr | 9.9% | ₹2 cr |
| 27 Aug '26 | 1,165.00 | 1,182.30 | 1,147.00 | 1,158.90 | −32.55 | −2.73% | 0.00 cr | 13.2% | ₹1 cr |
| 26 Aug '26 | 1,200.00 | 1,200.00 | 1,169.00 | 1,191.45 | −8.55 | −0.71% | 0.00 cr | 12.9% | ₹2 cr |
| 25 Aug '26 | 1,171.00 | 1,211.95 | 1,171.00 | 1,200.00 | +22.50 | +1.91% | 0.00 cr | 30.6% | ₹2 cr |
| 24 Aug '26 | 1,205.00 | 1,210.00 | 1,175.00 | 1,177.50 | −17.50 | −1.46% | 0.00 cr | 6.0% | ₹1 cr |
| 21 Aug '26 | 1,230.00 | 1,231.00 | 1,185.05 | 1,195.00 | −26.00 | −2.13% | 0.00 cr | 29.1% | ₹2 cr |
| 20 Aug '26 | 1,220.00 | 1,255.00 | 1,210.05 | 1,221.00 | +3.30 | +0.27% | 0.00 cr | 6.0% | ₹1 cr |
| 19 Aug '26 | 1,210.00 | 1,279.00 | 1,195.00 | 1,217.70 | +11.25 | +0.93% | 0.00 cr | 16.8% | ₹2 cr |
| 18 Aug '26 | 1,265.05 | 1,270.00 | 1,170.00 | 1,206.45 | −30.60 | −2.47% | 0.00 cr | 37.8% | ₹3 cr |
| 17 Aug '26 | 1,266.00 | 1,340.00 | 1,219.50 | 1,237.05 | −29.05 | −2.29% | 0.12 cr | 99.0% | ₹151 cr |
| 14 Aug '26 | 1,284.40 | 1,284.40 | 1,264.10 | 1,266.10 | +22.20 | +1.78% | 0.00 cr | 19.0% | ₹1 cr |
| 13 Aug '26 | 1,216.25 | 1,246.00 | 1,216.20 | 1,243.90 | −16.10 | −1.28% | 0.00 cr | 13.4% | ₹2 cr |
| 12 Aug '26 | 1,213.15 | 1,260.00 | 1,213.15 | 1,260.00 | −0.65 | −0.05% | 0.00 cr | 30.8% | ₹2 cr |
| 11 Aug '26 | 1,248.80 | 1,279.70 | 1,216.00 | 1,260.65 | +10.65 | +0.85% | 0.00 cr | 17.1% | ₹2 cr |
| 10 Aug '26 | 1,273.05 | 1,273.25 | 1,248.70 | 1,250.00 | +0.05 | +0.00% | 0.00 cr | 2.6% | ₹2 cr |
| 07 Aug '26 | 1,258.40 | 1,259.90 | 1,246.80 | 1,249.95 | −15.00 | −1.19% | 0.00 cr | 0.7% | ₹2 cr |
| 06 Aug '26 | 1,270.05 | 1,270.15 | 1,240.00 | 1,264.95 | +5.10 | +0.40% | 0.00 cr | 3.2% | ₹2 cr |
| 05 Aug '26 | 1,260.50 | 1,261.00 | 1,259.30 | 1,259.85 | −9.80 | −0.77% | 0.00 cr | 0.0% | ₹2 cr |
| 04 Aug '26 | 1,272.50 | 1,272.50 | 1,244.90 | 1,269.65 | −2.40 | −0.19% | 0.00 cr | 4.1% | ₹2 cr |
| 03 Aug '26 | 1,275.10 | 1,276.15 | 1,265.00 | 1,272.05 | +2.60 | +0.20% | 0.00 cr | 1.9% | ₹2 cr |
| 31 Jul '26 | 1,272.10 | 1,272.15 | 1,255.80 | 1,269.45 | +19.45 | +1.56% | 0.00 cr | 3.6% | ₹2 cr |
| 30 Jul '26 | 1,280.10 | 1,284.80 | 1,250.00 | 1,250.00 | −34.85 | −2.71% | 0.02 cr | 74.2% | ₹21 cr |
| 29 Jul '26 | 1,296.40 | 1,297.00 | 1,275.00 | 1,284.85 | +13.25 | +1.04% | 0.00 cr | 4.5% | ₹3 cr |
| 28 Jul '26 | 1,270.10 | 1,275.00 | 1,260.00 | 1,271.60 | +0.90 | +0.07% | 0.00 cr | 8.7% | ₹2 cr |
| 27 Jul '26 | 1,250.00 | 1,278.90 | 1,250.00 | 1,270.70 | +19.60 | +1.57% | 0.01 cr | 77.0% | ₹7 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.
