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 | 1,127.00 | 1,169.95 | 1,095.10 | 1,095.10 | +5.35 | +0.49% | 0.00 cr | — | ₹2 cr |
| 03 Sep '26 | 1,100.00 | 1,100.00 | 1,086.00 | 1,089.75 | −10.25 | −0.93% | 0.00 cr | 77.3% | ₹0 cr |
| 02 Sep '26 | 1,040.00 | 1,100.00 | 1,040.00 | 1,100.00 | +4.55 | +0.42% | 0.00 cr | 62.5% | ₹0 cr |
| 01 Sep '26 | 1,046.05 | 1,126.00 | 1,046.05 | 1,095.45 | +1.45 | +0.13% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 1,067.00 | 1,106.00 | 1,067.00 | 1,094.00 | −11.20 | −1.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,100.00 | 1,133.00 | 1,100.00 | 1,105.20 | +5.20 | +0.47% | 0.00 cr | 73.3% | ₹0 cr |
| 27 Aug '26 | 1,095.00 | 1,109.95 | 1,087.00 | 1,100.00 | +5.00 | +0.46% | 0.00 cr | 88.2% | ₹0 cr |
| 26 Aug '26 | 1,077.00 | 1,135.40 | 1,075.60 | 1,095.00 | −0.05 | −0.00% | 0.00 cr | 76.9% | ₹0 cr |
| 25 Aug '26 | 1,085.00 | 1,109.05 | 1,085.00 | 1,095.05 | +10.85 | +1.00% | 0.00 cr | 88.5% | ₹1 cr |
| 24 Aug '26 | 1,100.00 | 1,135.00 | 1,045.00 | 1,084.20 | −23.90 | −2.16% | 0.00 cr | 76.5% | ₹1 cr |
| 21 Aug '26 | 1,110.05 | 1,122.05 | 1,095.00 | 1,108.10 | −0.25 | −0.02% | 0.00 cr | 85.3% | ₹1 cr |
| 20 Aug '26 | 1,090.05 | 1,144.95 | 1,090.05 | 1,108.35 | −2.15 | −0.19% | 0.00 cr | 71.9% | ₹1 cr |
| 19 Aug '26 | 1,101.15 | 1,112.00 | 1,074.50 | 1,110.50 | −3.00 | −0.27% | 0.00 cr | 81.3% | ₹1 cr |
| 18 Aug '26 | 1,120.00 | 1,138.00 | 1,110.00 | 1,113.50 | +3.50 | +0.32% | 0.00 cr | 87.1% | ₹1 cr |
| 17 Aug '26 | 1,135.00 | 1,135.05 | 1,100.00 | 1,110.00 | −34.00 | −2.97% | 0.00 cr | 75.9% | ₹1 cr |
| 14 Aug '26 | 1,160.00 | 1,160.00 | 1,125.00 | 1,144.00 | −16.00 | −1.38% | 0.00 cr | 84.6% | ₹0 cr |
| 13 Aug '26 | 1,156.00 | 1,179.00 | 1,129.95 | 1,160.00 | +7.10 | +0.62% | 0.00 cr | 61.0% | ₹1 cr |
| 12 Aug '26 | 1,215.00 | 1,220.05 | 1,125.00 | 1,152.90 | −122.10 | −9.58% | 0.00 cr | 65.4% | ₹5 cr |
| 11 Aug '26 | 1,260.00 | 1,300.00 | 1,255.00 | 1,275.00 | +20.00 | +1.59% | 0.00 cr | 81.4% | ₹1 cr |
| 10 Aug '26 | 1,250.00 | 1,269.05 | 1,226.00 | 1,255.00 | +15.00 | +1.21% | 0.00 cr | 85.0% | ₹1 cr |
| 07 Aug '26 | 1,256.00 | 1,256.00 | 1,205.00 | 1,240.00 | −7.85 | −0.63% | 0.00 cr | 72.7% | ₹0 cr |
| 06 Aug '26 | 1,250.95 | 1,264.60 | 1,233.00 | 1,247.85 | −5.05 | −0.40% | 0.00 cr | 80.0% | ₹1 cr |
| 05 Aug '26 | 1,257.90 | 1,264.95 | 1,207.00 | 1,252.90 | +1.25 | +0.10% | 0.00 cr | 88.5% | ₹1 cr |
| 04 Aug '26 | 1,259.00 | 1,269.90 | 1,220.00 | 1,251.65 | +48.30 | +4.01% | 0.00 cr | 76.1% | ₹1 cr |
| 03 Aug '26 | 1,098.15 | 1,214.55 | 1,098.15 | 1,203.35 | +105.20 | +9.58% | 0.00 cr | 85.8% | ₹2 cr |
| 31 Jul '26 | 1,095.10 | 1,150.00 | 1,079.05 | 1,098.15 | +1.45 | +0.13% | 0.00 cr | 68.2% | ₹0 cr |
| 30 Jul '26 | 1,120.00 | 1,150.00 | 1,090.00 | 1,096.70 | −32.90 | −2.91% | 0.00 cr | 89.5% | ₹0 cr |
| 29 Jul '26 | 1,200.00 | 1,200.00 | 1,120.00 | 1,129.60 | −55.40 | −4.68% | 0.00 cr | 82.2% | ₹1 cr |
| 28 Jul '26 | 1,206.00 | 1,206.00 | 1,180.00 | 1,185.00 | −27.50 | −2.27% | 0.00 cr | 91.7% | ₹0 cr |
| 27 Jul '26 | 1,171.65 | 1,220.00 | 1,171.65 | 1,212.50 | +40.85 | +3.49% | 0.00 cr | 95.5% | ₹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.
