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 | 1,127.90 | 1,127.90 | 1,090.00 | 1,113.25 | +8.80 | +0.80% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 1,090.00 | 1,129.85 | 1,089.00 | 1,104.45 | +5.30 | +0.48% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 1,110.00 | 1,125.00 | 1,056.00 | 1,099.15 | −10.35 | −0.93% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 1,130.00 | 1,158.90 | 1,090.00 | 1,109.50 | −13.55 | −1.21% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 1,140.00 | 1,158.00 | 1,117.60 | 1,123.05 | −14.85 | −1.31% | 0.00 cr | — | ₹1 cr |
| 28 Aug '26 | 1,151.00 | 1,151.00 | 1,100.00 | 1,137.90 | +6.90 | +0.61% | 0.00 cr | 100.0% | ₹2 cr |
| 27 Aug '26 | 1,107.10 | 1,156.65 | 1,095.00 | 1,131.00 | +29.40 | +2.67% | 0.00 cr | 100.0% | ₹3 cr |
| 26 Aug '26 | 1,129.80 | 1,129.80 | 1,077.00 | 1,101.60 | +12.50 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1,050.00 | 1,103.00 | 1,026.00 | 1,089.10 | +25.15 | +2.36% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 1,024.95 | 1,073.90 | 1,024.95 | 1,063.95 | +41.15 | +4.02% | 0.00 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 1,023.00 | 1,045.00 | 990.00 | 1,022.80 | +14.05 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 994.00 | 1,024.95 | 980.00 | 1,008.75 | +11.95 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1,000.00 | 1,009.20 | 985.00 | 996.80 | −2.30 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 991.00 | 1,005.00 | 983.50 | 999.10 | −1.05 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 994.05 | 1,005.00 | 985.00 | 1,000.15 | +11.75 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 998.00 | 1,005.00 | 980.00 | 988.40 | −8.80 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,057.95 | 1,057.95 | 990.00 | 997.20 | −10.40 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1,050.85 | 1,050.85 | 980.00 | 1,007.60 | +6.75 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 999.30 | 1,020.00 | 952.70 | 1,000.85 | +9.65 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 992.05 | 999.30 | 986.00 | 991.20 | −0.85 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 990.00 | 1,020.00 | 990.00 | 992.05 | +2.05 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | −6.85 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,005.00 | 1,010.00 | 980.00 | 996.85 | +1.65 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1,016.00 | 1,020.00 | 993.00 | 995.20 | −19.85 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1,025.00 | 1,028.00 | 1,014.90 | 1,015.05 | +0.90 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1,000.00 | 1,026.00 | 994.00 | 1,014.15 | +6.90 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 956.85 | 1,034.00 | 956.85 | 1,007.25 | +0.05 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1,009.50 | 1,009.50 | 992.00 | 1,007.20 | +6.80 | +0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,003.60 | 1,010.00 | 990.00 | 1,000.40 | −3.20 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1,034.90 | 1,034.90 | 998.75 | 1,003.60 | −31.30 | −3.02% | 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.
