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 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | +163.75 | +3.32% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 4,925.00 | 4,950.00 | 4,925.00 | 4,926.25 | −23.75 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 5,144.00 | 5,144.00 | 4,950.00 | 4,950.00 | +25.00 | +0.51% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 4,950.00 | 4,950.00 | 4,925.00 | 4,925.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4,816.50 | 5,000.00 | 4,816.50 | 4,925.00 | −145.00 | −2.86% | 0.00 cr | 71.4% | ₹0 cr |
| 25 Aug '26 | 5,130.00 | 5,130.00 | 5,070.00 | 5,070.00 | −200.00 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5,289.00 | 5,290.00 | 5,270.00 | 5,270.00 | +219.95 | +4.36% | 0.00 cr | 94.1% | ₹0 cr |
| 20 Aug '26 | 5,050.05 | 5,050.05 | 5,050.05 | 5,050.05 | +25.05 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | −75.00 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | +70.00 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5,030.00 | 5,075.00 | 5,030.00 | 5,030.00 | +3.00 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5,026.00 | 5,027.00 | 5,026.00 | 5,027.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | +1.00 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5,005.00 | 5,026.00 | 5,001.00 | 5,026.00 | +25.00 | +0.50% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Aug '26 | 5,355.00 | 5,355.00 | 5,001.00 | 5,001.00 | −99.00 | −1.94% | 0.00 cr | 70.6% | ₹0 cr |
| 30 Jul '26 | 5,100.00 | 5,100.00 | 5,053.10 | 5,100.00 | −219.05 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 5,319.05 | 5,319.05 | 5,319.05 | 5,319.05 | −279.95 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 5,100.00 | 5,599.00 | 5,100.00 | 5,599.00 | +244.00 | +4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | +255.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | −200.00 | −3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 5,300.00 | 5,326.50 | 5,300.00 | 5,300.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 5,001.00 | 5,300.00 | 5,001.00 | 5,300.00 | +100.00 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 5,326.50 | 5,326.50 | 5,035.00 | 5,200.00 | −100.00 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 5,388.65 | 5,388.65 | 5,300.00 | 5,300.00 | −61.85 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 5,151.00 | 5,655.00 | 5,130.00 | 5,361.85 | −38.15 | −0.71% | 0.00 cr | 76.8% | ₹0 cr |
| 02 Jul '26 | 5,212.00 | 5,400.00 | 5,211.95 | 5,400.00 | −86.25 | −1.57% | 0.00 cr | 99.0% | ₹0 cr |
| 01 Jul '26 | 5,500.00 | 5,510.00 | 5,486.25 | 5,486.25 | −288.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 5,797.00 | 5,797.00 | 5,454.00 | 5,775.00 | +38.00 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 5,745.20 | 5,745.20 | 5,430.85 | 5,737.00 | +20.35 | +0.36% | 0.00 cr | 93.5% | ₹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.
