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 | 2,153.00 | 2,222.00 | 2,153.00 | 2,213.20 | +62.00 | +2.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2,099.25 | 2,153.00 | 2,099.25 | 2,151.20 | +50.95 | +2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 2,150.00 | 2,200.00 | 2,060.20 | 2,100.25 | −49.75 | −2.31% | 0.00 cr | 95.4% | ₹0 cr |
| 01 Sep '26 | 2,110.50 | 2,166.00 | 2,050.00 | 2,150.00 | +36.00 | +1.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2,090.00 | 2,248.00 | 2,090.00 | 2,114.00 | +14.00 | +0.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | −53.20 | −2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2,100.00 | 2,169.45 | 2,100.00 | 2,153.20 | −16.25 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2,100.00 | 2,174.95 | 2,100.00 | 2,169.45 | −18.05 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 2,187.00 | 2,188.00 | 2,174.00 | 2,187.50 | +87.50 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 2,050.00 | 2,100.00 | 2,050.00 | 2,100.00 | +0.05 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 2,100.00 | 2,100.00 | 2,010.05 | 2,099.95 | +78.75 | +3.90% | 0.00 cr | 70.0% | ₹0 cr |
| 18 Aug '26 | 2,050.00 | 2,091.05 | 2,021.15 | 2,021.20 | −28.80 | −1.40% | 0.00 cr | 81.5% | ₹0 cr |
| 17 Aug '26 | 2,077.00 | 2,077.00 | 1,980.00 | 2,050.00 | −37.00 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 2,088.00 | 2,088.00 | 2,087.00 | 2,087.00 | −0.80 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 2,088.00 | 2,088.00 | 2,087.80 | 2,087.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 2,000.00 | 2,162.00 | 2,000.00 | 2,087.80 | −87.10 | −4.00% | 0.00 cr | 59.7% | ₹0 cr |
| 10 Aug '26 | 2,100.00 | 2,300.00 | 2,061.00 | 2,174.90 | +74.90 | +3.57% | 0.00 cr | 67.8% | ₹0 cr |
| 07 Aug '26 | 2,093.90 | 2,149.95 | 2,000.05 | 2,100.00 | +0.10 | +0.00% | 0.00 cr | 58.8% | ₹0 cr |
| 06 Aug '26 | 2,050.00 | 2,133.00 | 2,000.00 | 2,099.90 | −1.20 | −0.06% | 0.00 cr | 97.1% | ₹0 cr |
| 05 Aug '26 | 2,164.00 | 2,164.00 | 2,100.00 | 2,101.10 | +1.10 | +0.05% | 0.00 cr | 92.0% | ₹0 cr |
| 04 Aug '26 | 2,020.20 | 2,105.00 | 2,020.20 | 2,100.00 | −49.00 | −2.28% | 0.00 cr | 98.5% | ₹0 cr |
| 03 Aug '26 | 2,088.30 | 2,150.00 | 2,088.30 | 2,149.00 | +42.15 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2,300.00 | 2,300.00 | 2,100.00 | 2,106.85 | −192.15 | −8.36% | 0.00 cr | 97.6% | ₹0 cr |
| 30 Jul '26 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | +71.40 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2,380.00 | 2,399.95 | 2,200.20 | 2,227.60 | +27.35 | +1.24% | 0.00 cr | 92.3% | ₹0 cr |
| 24 Jul '26 | 2,260.50 | 2,260.50 | 2,200.00 | 2,200.25 | −59.75 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 2,262.00 | 2,340.00 | 2,260.00 | 2,260.00 | −84.00 | −3.58% | 0.00 cr | 90.5% | ₹0 cr |
| 22 Jul '26 | 2,478.40 | 2,478.40 | 2,251.00 | 2,344.00 | −5.80 | −0.25% | 0.00 cr | 76.8% | ₹0 cr |
| 20 Jul '26 | 2,298.80 | 2,349.80 | 2,251.00 | 2,349.80 | +51.00 | +2.22% | 0.00 cr | 83.3% | ₹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.
