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 | 1,089.95 | 1,089.95 | 1,000.00 | 1,027.40 | +43.65 | +4.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,004.85 | 1,004.85 | 980.00 | 983.75 | −21.10 | −2.10% | 0.00 cr | 94.2% | ₹0 cr |
| 02 Sep '26 | 1,001.10 | 1,019.95 | 990.15 | 1,004.85 | −34.85 | −3.35% | 0.00 cr | 93.0% | ₹0 cr |
| 01 Sep '26 | 1,016.00 | 1,039.70 | 999.00 | 1,039.70 | +28.75 | +2.84% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,031.90 | 1,031.90 | 1,005.05 | 1,010.95 | −21.70 | −2.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,040.00 | 1,040.00 | 1,020.00 | 1,032.65 | −6.20 | −0.60% | 0.00 cr | 98.1% | ₹0 cr |
| 27 Aug '26 | 1,032.10 | 1,050.00 | 1,032.05 | 1,038.85 | +1.95 | +0.19% | 0.00 cr | 89.8% | ₹0 cr |
| 26 Aug '26 | 1,065.10 | 1,065.10 | 1,030.05 | 1,036.90 | −18.95 | −1.79% | 0.00 cr | 82.8% | ₹0 cr |
| 25 Aug '26 | 1,061.05 | 1,065.10 | 1,048.35 | 1,055.85 | −3.75 | −0.35% | 0.00 cr | 69.1% | ₹0 cr |
| 24 Aug '26 | 1,072.00 | 1,072.05 | 1,050.20 | 1,059.60 | −9.70 | −0.91% | 0.00 cr | 89.8% | ₹0 cr |
| 21 Aug '26 | 1,079.95 | 1,110.00 | 1,055.60 | 1,069.30 | +19.30 | +1.84% | 0.00 cr | 81.4% | ₹0 cr |
| 20 Aug '26 | 1,027.65 | 1,070.00 | 1,027.60 | 1,050.00 | −17.05 | −1.60% | 0.00 cr | 79.2% | ₹0 cr |
| 19 Aug '26 | 1,050.75 | 1,085.00 | 1,010.00 | 1,067.05 | +2.95 | +0.28% | 0.00 cr | 79.8% | ₹0 cr |
| 18 Aug '26 | 1,078.00 | 1,097.50 | 1,049.80 | 1,064.10 | −14.25 | −1.32% | 0.00 cr | 84.5% | ₹0 cr |
| 17 Aug '26 | 1,050.00 | 1,097.00 | 1,050.00 | 1,078.35 | +6.45 | +0.60% | 0.00 cr | 81.8% | ₹0 cr |
| 14 Aug '26 | 1,010.00 | 1,075.00 | 1,010.00 | 1,071.90 | +8.75 | +0.82% | 0.00 cr | 70.0% | ₹0 cr |
| 13 Aug '26 | 1,138.00 | 1,138.00 | 971.45 | 1,063.15 | +3.30 | +0.31% | 0.00 cr | 77.9% | ₹0 cr |
| 12 Aug '26 | 1,080.00 | 1,094.00 | 1,033.20 | 1,059.85 | −25.15 | −2.32% | 0.00 cr | 84.9% | ₹0 cr |
| 11 Aug '26 | 1,101.00 | 1,101.00 | 1,080.00 | 1,085.00 | −17.30 | −1.57% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 1,115.35 | 1,120.65 | 1,100.00 | 1,102.30 | −18.95 | −1.69% | 0.00 cr | 90.0% | ₹0 cr |
| 07 Aug '26 | 1,099.90 | 1,240.00 | 1,099.90 | 1,121.25 | +28.35 | +2.59% | 0.00 cr | 69.0% | ₹0 cr |
| 06 Aug '26 | 1,095.30 | 1,099.00 | 1,080.00 | 1,092.90 | +20.60 | +1.92% | 0.00 cr | 81.4% | ₹0 cr |
| 05 Aug '26 | 1,050.10 | 1,079.00 | 1,050.00 | 1,072.30 | +7.90 | +0.74% | 0.00 cr | 99.3% | ₹0 cr |
| 04 Aug '26 | 1,062.05 | 1,067.80 | 1,035.75 | 1,064.40 | +16.40 | +1.56% | 0.00 cr | 92.5% | ₹0 cr |
| 03 Aug '26 | 1,047.00 | 1,050.85 | 1,021.00 | 1,048.00 | +1.05 | +0.10% | 0.00 cr | 81.7% | ₹0 cr |
| 31 Jul '26 | 1,060.20 | 1,097.00 | 1,011.00 | 1,046.95 | −65.95 | −5.93% | 0.00 cr | 77.9% | ₹0 cr |
| 30 Jul '26 | 1,095.05 | 1,129.95 | 1,063.00 | 1,112.90 | +18.15 | +1.66% | 0.00 cr | 44.0% | ₹0 cr |
| 29 Jul '26 | 1,147.80 | 1,147.80 | 1,030.00 | 1,094.75 | +15.75 | +1.46% | 0.00 cr | 60.1% | ₹0 cr |
| 28 Jul '26 | 1,100.20 | 1,104.20 | 1,066.00 | 1,079.00 | −29.75 | −2.68% | 0.00 cr | 86.0% | ₹0 cr |
| 27 Jul '26 | 1,062.20 | 1,150.00 | 1,062.20 | 1,108.75 | −25.25 | −2.23% | 0.00 cr | 58.6% | ₹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.
