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 | 3,711.45 | 3,877.00 | 3,711.45 | 3,793.20 | −64.30 | −1.67% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 3,899.00 | 3,920.00 | 3,721.00 | 3,857.50 | −23.00 | −0.59% | 0.00 cr | 67.0% | ₹1 cr |
| 02 Sep '26 | 4,048.85 | 4,075.00 | 3,852.00 | 3,880.50 | −168.50 | −4.16% | 0.00 cr | 97.8% | ₹8 cr |
| 01 Sep '26 | 4,139.95 | 4,139.95 | 3,980.00 | 4,049.00 | −31.50 | −0.77% | 0.00 cr | — | ₹3 cr |
| 31 Aug '26 | 3,930.55 | 4,099.00 | 3,930.55 | 4,080.50 | +70.95 | +1.77% | 0.00 cr | — | ₹5 cr |
| 28 Aug '26 | 3,995.50 | 4,072.00 | 3,910.05 | 4,009.55 | +63.75 | +1.62% | 0.00 cr | 86.0% | ₹6 cr |
| 27 Aug '26 | 4,010.00 | 4,073.95 | 3,813.70 | 3,945.80 | −68.60 | −1.71% | 0.00 cr | 54.2% | ₹3 cr |
| 26 Aug '26 | 4,019.95 | 4,043.00 | 3,907.00 | 4,014.40 | +61.20 | +1.55% | 0.00 cr | 49.0% | ₹3 cr |
| 25 Aug '26 | 3,900.00 | 4,038.00 | 3,799.95 | 3,953.20 | +63.60 | +1.64% | 0.00 cr | 73.2% | ₹3 cr |
| 24 Aug '26 | 3,771.00 | 3,905.00 | 3,671.10 | 3,889.60 | +118.60 | +3.15% | 0.00 cr | 75.0% | ₹3 cr |
| 21 Aug '26 | 3,697.95 | 3,790.00 | 3,600.00 | 3,771.00 | +91.45 | +2.49% | 0.00 cr | 33.8% | ₹2 cr |
| 20 Aug '26 | 3,583.05 | 3,698.00 | 3,480.00 | 3,679.55 | +96.50 | +2.69% | 0.00 cr | 74.5% | ₹1 cr |
| 19 Aug '26 | 3,490.05 | 3,650.00 | 3,435.05 | 3,583.05 | +43.80 | +1.24% | 0.00 cr | 71.1% | ₹1 cr |
| 18 Aug '26 | 3,598.00 | 3,598.00 | 3,400.00 | 3,539.25 | +1.05 | +0.03% | 0.00 cr | 63.8% | ₹1 cr |
| 17 Aug '26 | 3,606.90 | 3,606.90 | 3,356.95 | 3,538.20 | +103.05 | +3.00% | 0.00 cr | 58.1% | ₹2 cr |
| 14 Aug '26 | 3,435.15 | 3,435.15 | 3,435.15 | 3,435.15 | +163.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3,265.00 | 3,271.60 | 3,259.00 | 3,271.60 | +155.75 | +5.00% | 0.00 cr | 90.7% | ₹0 cr |
| 12 Aug '26 | 2,947.00 | 3,115.85 | 2,819.15 | 3,115.85 | +148.35 | +5.00% | 0.00 cr | 75.4% | ₹1 cr |
| 11 Aug '26 | 3,101.00 | 3,101.00 | 2,947.00 | 2,967.50 | −134.60 | −4.34% | 0.00 cr | 85.9% | ₹1 cr |
| 10 Aug '26 | 3,155.50 | 3,170.00 | 3,002.75 | 3,102.10 | −53.40 | −1.69% | 0.00 cr | 78.6% | ₹1 cr |
| 07 Aug '26 | 3,265.00 | 3,327.80 | 3,110.00 | 3,155.50 | −109.10 | −3.34% | 0.00 cr | 79.0% | ₹1 cr |
| 06 Aug '26 | 3,410.55 | 3,410.55 | 3,253.00 | 3,264.60 | −159.60 | −4.66% | 0.00 cr | 78.8% | ₹1 cr |
| 05 Aug '26 | 3,625.95 | 3,625.95 | 3,410.55 | 3,424.20 | −165.85 | −4.62% | 0.00 cr | 71.0% | ₹1 cr |
| 04 Aug '26 | 3,684.50 | 3,764.80 | 3,590.05 | 3,590.05 | −188.90 | −5.00% | 0.00 cr | 85.1% | ₹1 cr |
| 03 Aug '26 | 3,849.00 | 3,849.00 | 3,720.00 | 3,778.95 | −65.65 | −1.71% | 0.00 cr | 85.9% | ₹1 cr |
| 31 Jul '26 | 3,748.70 | 3,859.00 | 3,748.70 | 3,844.60 | +19.40 | +0.51% | 0.00 cr | 82.7% | ₹4 cr |
| 30 Jul '26 | 3,760.05 | 3,883.95 | 3,760.05 | 3,825.20 | −16.70 | −0.43% | 0.00 cr | 61.7% | ₹3 cr |
| 29 Jul '26 | 3,813.00 | 3,877.00 | 3,720.00 | 3,841.90 | +21.85 | +0.57% | 0.00 cr | 75.7% | ₹3 cr |
| 28 Jul '26 | 3,750.05 | 3,859.00 | 3,710.00 | 3,820.05 | −0.50 | −0.01% | 0.00 cr | 85.0% | ₹2 cr |
| 27 Jul '26 | 3,754.00 | 3,874.00 | 3,619.15 | 3,820.55 | +63.55 | +1.69% | 0.00 cr | 89.8% | ₹2 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.
