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 | 11,222.00 | 11,500.00 | 10,910.70 | 11,500.00 | +15.10 | +0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11,484.90 | 11,484.90 | 11,484.90 | 11,484.90 | +56.90 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 11,250.00 | 11,428.00 | 10,922.15 | 11,428.00 | −69.00 | −0.60% | 0.00 cr | 64.8% | ₹0 cr |
| 28 Aug '26 | 11,279.85 | 11,500.00 | 11,251.05 | 11,497.00 | −203.00 | −1.74% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Aug '26 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 11,453.40 | 11,700.00 | 11,453.40 | 11,700.00 | −298.90 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 11,502.10 | 11,998.90 | 11,502.10 | 11,998.90 | +0.25 | +0.00% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 11,998.00 | 11,998.65 | 11,998.00 | 11,998.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 11,998.60 | 11,998.65 | 11,998.60 | 11,998.65 | +398.35 | +3.43% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11,800.00 | 12,000.00 | 11,600.30 | 11,600.30 | −300.95 | −2.53% | 0.00 cr | 77.3% | ₹0 cr |
| 18 Aug '26 | 11,900.00 | 11,994.90 | 11,810.00 | 11,901.25 | −98.70 | −0.82% | 0.00 cr | 83.3% | ₹0 cr |
| 17 Aug '26 | 12,347.00 | 12,347.00 | 11,678.00 | 11,999.95 | −47.20 | −0.39% | 0.00 cr | 75.9% | ₹0 cr |
| 14 Aug '26 | 11,942.00 | 12,121.00 | 11,942.00 | 12,047.15 | +287.30 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 11,800.00 | 12,000.00 | 11,656.20 | 11,759.85 | +103.70 | +0.89% | 0.00 cr | 90.9% | ₹0 cr |
| 11 Aug '26 | 11,207.70 | 11,720.00 | 11,207.70 | 11,656.15 | +448.45 | +4.00% | 0.00 cr | 73.0% | ₹0 cr |
| 10 Aug '26 | 10,600.05 | 11,308.00 | 10,600.05 | 11,207.70 | +337.70 | +3.11% | 0.00 cr | 95.7% | ₹0 cr |
| 07 Aug '26 | 11,189.90 | 11,200.00 | 10,835.00 | 10,870.00 | −330.00 | −2.95% | 0.00 cr | 91.7% | ₹0 cr |
| 06 Aug '26 | 11,201.20 | 11,201.20 | 11,200.00 | 11,200.00 | +220.00 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 10,700.00 | 11,000.00 | 10,700.00 | 10,980.00 | +180.00 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 10,899.90 | 10,899.90 | 10,800.00 | 10,800.00 | −129.80 | −1.19% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 10,202.65 | 10,929.80 | 10,202.65 | 10,929.80 | +527.75 | +5.07% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10,402.10 | 10,402.10 | 10,402.00 | 10,402.05 | −575.45 | −5.24% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 10,977.50 | 10,977.50 | 10,977.50 | 10,977.50 | +674.30 | +6.54% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 10,301.50 | 10,484.10 | 10,301.50 | 10,303.20 | −296.80 | −2.80% | 0.00 cr | 60.0% | ₹0 cr |
| 21 Jul '26 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | +39.00 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 10,336.30 | 10,561.00 | 10,336.30 | 10,561.00 | +40.45 | +0.38% | 0.00 cr | 71.4% | ₹0 cr |
| 17 Jul '26 | 10,300.00 | 11,299.90 | 10,300.00 | 10,520.55 | +184.35 | +1.78% | 0.00 cr | 76.5% | ₹0 cr |
| 16 Jul '26 | 11,118.60 | 11,118.60 | 10,333.20 | 10,336.20 | −229.10 | −2.17% | 0.00 cr | 75.0% | ₹0 cr |
| 15 Jul '26 | 10,565.30 | 10,565.30 | 10,565.30 | 10,565.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 10,565.30 | 10,565.30 | 10,565.30 | 10,565.30 | +43.20 | +0.41% | 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.
