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 | 2,020.00 | 2,020.00 | 1,897.00 | 1,944.70 | +23.10 | +1.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,939.90 | 1,940.00 | 1,900.00 | 1,921.60 | +8.50 | +0.44% | 0.00 cr | 91.5% | ₹0 cr |
| 02 Sep '26 | 1,825.00 | 1,915.00 | 1,825.00 | 1,913.10 | +37.80 | +2.02% | 0.00 cr | 75.2% | ₹0 cr |
| 01 Sep '26 | 1,901.30 | 1,922.70 | 1,855.20 | 1,875.30 | −62.70 | −3.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,902.80 | 1,938.00 | 1,852.05 | 1,938.00 | +44.65 | +2.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,919.75 | 1,919.75 | 1,884.50 | 1,893.35 | +9.35 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1,885.00 | 1,890.00 | 1,873.00 | 1,884.00 | +13.00 | +0.69% | 0.00 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 1,890.60 | 1,918.90 | 1,868.00 | 1,871.00 | −19.60 | −1.04% | 0.00 cr | 90.6% | ₹0 cr |
| 25 Aug '26 | 1,893.10 | 1,900.00 | 1,865.00 | 1,890.60 | −12.00 | −0.63% | 0.00 cr | 83.1% | ₹0 cr |
| 24 Aug '26 | 1,931.30 | 1,942.00 | 1,875.50 | 1,902.60 | −67.40 | −3.42% | 0.00 cr | 80.2% | ₹0 cr |
| 21 Aug '26 | 1,970.00 | 2,000.00 | 1,920.00 | 1,970.00 | +87.85 | +4.67% | 0.00 cr | 56.3% | ₹0 cr |
| 20 Aug '26 | 1,869.20 | 1,949.00 | 1,865.00 | 1,882.15 | +13.05 | +0.70% | 0.00 cr | 56.3% | ₹0 cr |
| 19 Aug '26 | 1,905.05 | 1,905.50 | 1,861.00 | 1,869.10 | −50.90 | −2.65% | 0.00 cr | 84.7% | ₹0 cr |
| 18 Aug '26 | 1,930.00 | 1,949.95 | 1,920.00 | 1,920.00 | +8.70 | +0.46% | 0.00 cr | 83.9% | ₹0 cr |
| 17 Aug '26 | 1,902.55 | 1,930.00 | 1,902.55 | 1,911.30 | −29.80 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,910.30 | 1,979.80 | 1,811.10 | 1,941.10 | −6.85 | −0.35% | 0.00 cr | 80.0% | ₹0 cr |
| 13 Aug '26 | 2,040.00 | 2,099.00 | 1,916.00 | 1,947.95 | −96.15 | −4.70% | 0.00 cr | 84.3% | ₹0 cr |
| 12 Aug '26 | 1,970.00 | 2,059.00 | 1,970.00 | 2,044.10 | +74.10 | +3.76% | 0.00 cr | 83.8% | ₹0 cr |
| 11 Aug '26 | 1,942.00 | 1,999.95 | 1,942.00 | 1,970.00 | +30.00 | +1.55% | 0.00 cr | 76.5% | ₹0 cr |
| 10 Aug '26 | 2,020.00 | 2,020.00 | 1,900.00 | 1,940.00 | −50.00 | −2.51% | 0.00 cr | 71.4% | ₹0 cr |
| 07 Aug '26 | 2,000.00 | 2,000.00 | 1,976.00 | 1,990.00 | −45.00 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,950.20 | 2,039.00 | 1,950.20 | 2,035.00 | +75.00 | +3.83% | 0.00 cr | 91.1% | ₹0 cr |
| 05 Aug '26 | 1,990.00 | 2,020.00 | 1,940.00 | 1,960.00 | +20.00 | +1.03% | 0.00 cr | 83.0% | ₹0 cr |
| 04 Aug '26 | 1,979.00 | 1,980.00 | 1,930.00 | 1,940.00 | −39.85 | −2.01% | 0.00 cr | 96.3% | ₹0 cr |
| 03 Aug '26 | 1,970.00 | 1,979.85 | 1,920.00 | 1,979.85 | +24.85 | +1.27% | 0.00 cr | 97.8% | ₹0 cr |
| 31 Jul '26 | 1,904.00 | 1,955.00 | 1,904.00 | 1,955.00 | +54.00 | +2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,960.00 | 1,960.00 | 1,901.00 | 1,901.00 | −59.00 | −3.01% | 0.00 cr | 75.8% | ₹0 cr |
| 29 Jul '26 | 1,925.00 | 1,960.00 | 1,921.00 | 1,960.00 | +40.00 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,950.00 | 1,950.00 | 1,881.75 | 1,920.00 | −55.00 | −2.78% | 0.00 cr | 90.9% | ₹0 cr |
| 27 Jul '26 | 1,988.00 | 1,988.00 | 1,915.00 | 1,975.00 | +65.00 | +3.40% | 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.
