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 | 4,122.00 | 4,328.10 | 3,915.90 | 4,266.90 | +144.90 | +3.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4,120.00 | 4,122.00 | 4,120.00 | 4,122.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4,123.60 | 4,123.60 | 3,918.00 | 4,122.00 | −1.60 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4,123.60 | 4,123.60 | 4,123.60 | 4,123.60 | −12.40 | −0.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4,136.60 | 4,136.60 | 4,136.00 | 4,136.00 | −13.00 | −0.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3,974.00 | 4,172.70 | 3,974.00 | 4,149.00 | +175.00 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3,966.15 | 3,974.10 | 3,787.00 | 3,974.00 | −12.05 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4,197.00 | 4,197.00 | 3,799.00 | 3,986.05 | −11.95 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4,197.90 | 4,197.90 | 3,998.00 | 3,998.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3,998.00 | 3,998.00 | 3,808.00 | 3,998.00 | +190.00 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3,810.00 | 3,810.00 | 3,800.00 | 3,808.00 | +173.45 | +4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3,783.00 | 3,972.15 | 3,593.85 | 3,634.55 | −148.45 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3,783.00 | 3,783.00 | 3,779.80 | 3,783.00 | +179.45 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3,266.00 | 3,608.85 | 3,265.15 | 3,603.55 | +166.55 | +4.85% | 0.00 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 3,600.00 | 3,617.85 | 3,437.00 | 3,437.00 | −180.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3,617.85 | 3,617.85 | 3,617.85 | 3,617.85 | −190.40 | −5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 3,999.00 | 4,004.00 | 3,808.10 | 3,808.25 | −200.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4,020.00 | 4,020.00 | 3,827.55 | 4,008.50 | −20.50 | −0.51% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 3,850.75 | 4,039.90 | 3,850.75 | 4,029.00 | +178.25 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3,873.30 | 3,873.35 | 3,760.00 | 3,850.75 | +161.80 | +4.39% | 0.00 cr | 98.3% | ₹1 cr |
| 07 Aug '26 | 3,386.00 | 3,711.00 | 3,385.80 | 3,688.95 | +124.95 | +3.51% | 0.00 cr | 52.0% | ₹0 cr |
| 06 Aug '26 | 3,565.00 | 3,900.00 | 3,564.00 | 3,564.00 | −187.55 | −5.00% | 0.00 cr | 99.3% | ₹1 cr |
| 05 Aug '26 | 3,751.60 | 3,751.60 | 3,751.55 | 3,751.55 | −197.45 | −5.00% | 0.00 cr | 77.5% | ₹0 cr |
| 04 Aug '26 | 4,364.00 | 4,364.00 | 3,949.00 | 3,949.00 | −207.50 | −4.99% | 0.00 cr | 51.6% | ₹0 cr |
| 03 Aug '26 | 4,000.60 | 4,211.15 | 3,810.15 | 4,156.50 | +145.85 | +3.64% | 0.00 cr | 76.0% | ₹0 cr |
| 31 Jul '26 | 4,199.50 | 4,199.50 | 3,989.90 | 4,010.65 | −189.20 | −4.50% | 0.00 cr | 83.2% | ₹0 cr |
| 30 Jul '26 | 4,199.85 | 4,199.85 | 3,980.00 | 4,199.85 | +199.95 | +5.00% | 0.00 cr | 59.7% | ₹0 cr |
| 29 Jul '26 | 3,861.65 | 4,041.45 | 3,737.10 | 3,999.90 | +149.80 | +3.89% | 0.00 cr | 47.8% | ₹0 cr |
| 28 Jul '26 | 4,000.00 | 4,004.70 | 3,814.00 | 3,850.10 | +36.10 | +0.95% | 0.00 cr | 68.4% | ₹0 cr |
| 27 Jul '26 | 3,814.45 | 3,814.50 | 3,700.00 | 3,814.00 | +181.10 | +4.98% | 0.00 cr | 65.8% | ₹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.
