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 | 1,396.60 | 1,440.00 | 1,385.00 | 1,423.50 | +26.90 | +1.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,310.00 | 1,410.00 | 1,310.00 | 1,396.60 | +108.65 | +8.44% | 0.00 cr | 91.9% | ₹1 cr |
| 02 Sep '26 | 1,299.25 | 1,364.40 | 1,275.00 | 1,287.95 | −11.30 | −0.87% | 0.00 cr | 59.0% | ₹0 cr |
| 01 Sep '26 | 1,243.95 | 1,322.90 | 1,220.00 | 1,299.25 | +73.45 | +5.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,233.00 | 1,249.90 | 1,208.00 | 1,225.80 | −16.40 | −1.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,270.00 | 1,274.00 | 1,224.00 | 1,242.20 | −42.80 | −3.33% | 0.00 cr | 75.7% | ₹0 cr |
| 27 Aug '26 | 1,278.20 | 1,313.00 | 1,265.00 | 1,285.00 | +0.85 | +0.07% | 0.00 cr | 77.9% | ₹0 cr |
| 26 Aug '26 | 1,355.60 | 1,355.60 | 1,261.50 | 1,284.15 | −95.95 | −6.95% | 0.00 cr | 64.8% | ₹1 cr |
| 25 Aug '26 | 1,387.30 | 1,395.50 | 1,361.00 | 1,380.10 | +28.35 | +2.10% | 0.00 cr | 91.4% | ₹0 cr |
| 24 Aug '26 | 1,410.00 | 1,410.50 | 1,331.30 | 1,351.75 | −59.40 | −4.21% | 0.00 cr | 84.0% | ₹0 cr |
| 21 Aug '26 | 1,439.75 | 1,439.75 | 1,382.60 | 1,411.15 | −12.25 | −0.86% | 0.00 cr | 77.2% | ₹0 cr |
| 20 Aug '26 | 1,379.00 | 1,429.00 | 1,374.00 | 1,423.40 | +69.85 | +5.16% | 0.00 cr | 87.1% | ₹0 cr |
| 19 Aug '26 | 1,373.90 | 1,397.90 | 1,337.60 | 1,353.55 | −20.35 | −1.48% | 0.00 cr | 83.2% | ₹0 cr |
| 18 Aug '26 | 1,455.00 | 1,455.00 | 1,351.60 | 1,373.90 | −38.80 | −2.75% | 0.00 cr | 92.8% | ₹0 cr |
| 17 Aug '26 | 1,470.00 | 1,470.00 | 1,342.60 | 1,412.70 | −26.20 | −1.82% | 0.00 cr | 87.5% | ₹1 cr |
| 14 Aug '26 | 1,310.00 | 1,449.00 | 1,280.00 | 1,438.90 | +109.05 | +8.20% | 0.00 cr | 94.6% | ₹2 cr |
| 13 Aug '26 | 1,310.00 | 1,350.00 | 1,220.00 | 1,329.85 | +7.25 | +0.55% | 0.00 cr | 92.0% | ₹2 cr |
| 12 Aug '26 | 1,280.00 | 1,366.00 | 1,256.00 | 1,322.60 | +62.60 | +4.97% | 0.00 cr | 91.4% | ₹1 cr |
| 11 Aug '26 | 1,272.00 | 1,282.00 | 1,207.50 | 1,260.00 | −14.25 | −1.12% | 0.00 cr | 70.0% | ₹0 cr |
| 10 Aug '26 | 1,210.90 | 1,312.00 | 1,176.05 | 1,274.25 | +63.35 | +5.23% | 0.00 cr | 96.8% | ₹0 cr |
| 07 Aug '26 | 1,201.80 | 1,218.15 | 1,190.00 | 1,210.90 | +9.80 | +0.82% | 0.00 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 1,192.00 | 1,210.00 | 1,160.05 | 1,201.10 | +16.25 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,176.00 | 1,190.00 | 1,176.00 | 1,184.85 | −5.15 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1,189.00 | 1,190.00 | 1,150.00 | 1,190.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1,210.00 | 1,210.00 | 1,141.00 | 1,190.00 | +10.75 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1,166.00 | 1,191.50 | 1,165.00 | 1,179.25 | +15.00 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,165.95 | 1,174.95 | 1,121.00 | 1,164.25 | +3.00 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1,159.00 | 1,166.00 | 1,159.00 | 1,161.25 | +1.25 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,139.95 | 1,179.00 | 1,139.95 | 1,160.00 | +20.00 | +1.75% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 1,189.00 | 1,189.00 | 1,100.00 | 1,140.00 | +5.00 | +0.44% | 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.
