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 | 2,015.00 | 2,015.00 | 1,870.85 | 1,942.90 | −26.40 | −1.34% | 0.00 cr | — | ₹2 cr |
| 03 Sep '26 | 2,022.00 | 2,022.05 | 1,901.15 | 1,969.30 | +43.50 | +2.26% | 0.00 cr | 36.3% | ₹7 cr |
| 02 Sep '26 | 1,869.00 | 1,925.80 | 1,804.15 | 1,925.80 | +91.70 | +5.00% | 0.00 cr | 92.0% | ₹2 cr |
| 01 Sep '26 | 1,933.00 | 1,933.00 | 1,805.25 | 1,834.10 | −60.15 | −3.18% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 1,886.40 | 1,950.00 | 1,856.70 | 1,894.25 | +7.85 | +0.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2,039.90 | 2,039.90 | 1,860.00 | 1,886.40 | −67.25 | −3.44% | 0.00 cr | 87.5% | ₹1 cr |
| 27 Aug '26 | 1,897.80 | 1,992.50 | 1,861.00 | 1,953.65 | +55.90 | +2.95% | 0.00 cr | 77.3% | ₹1 cr |
| 26 Aug '26 | 1,951.00 | 1,951.00 | 1,872.00 | 1,897.75 | +7.30 | +0.39% | 0.00 cr | 77.6% | ₹1 cr |
| 25 Aug '26 | 1,888.00 | 1,930.05 | 1,885.00 | 1,890.45 | −34.40 | −1.79% | 0.00 cr | 81.2% | ₹1 cr |
| 24 Aug '26 | 1,957.95 | 1,958.00 | 1,910.20 | 1,924.85 | −24.20 | −1.24% | 0.00 cr | 73.5% | ₹1 cr |
| 21 Aug '26 | 1,962.50 | 1,998.00 | 1,930.00 | 1,949.05 | −13.40 | −0.68% | 0.00 cr | 66.8% | ₹1 cr |
| 20 Aug '26 | 2,014.40 | 2,014.40 | 1,885.00 | 1,962.45 | −19.55 | −0.99% | 0.00 cr | 53.5% | ₹2 cr |
| 19 Aug '26 | 2,021.05 | 2,039.80 | 1,980.00 | 1,982.00 | −80.05 | −3.88% | 0.00 cr | 69.4% | ₹2 cr |
| 18 Aug '26 | 2,021.00 | 2,094.00 | 2,021.00 | 2,062.05 | +24.15 | +1.19% | 0.00 cr | 71.3% | ₹2 cr |
| 17 Aug '26 | 2,023.40 | 2,099.00 | 2,023.40 | 2,037.90 | −91.95 | −4.32% | 0.01 cr | 51.2% | ₹13 cr |
| 14 Aug '26 | 2,129.85 | 2,129.85 | 2,129.85 | 2,129.85 | −112.05 | −5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 2,241.90 | 2,241.90 | 2,241.90 | 2,241.90 | −117.95 | −5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 2,524.50 | 2,540.00 | 2,358.15 | 2,359.85 | −122.40 | −4.93% | 0.00 cr | 76.5% | ₹5 cr |
| 11 Aug '26 | 2,430.00 | 2,519.00 | 2,326.80 | 2,482.25 | +63.95 | +2.64% | 0.00 cr | 79.2% | ₹3 cr |
| 10 Aug '26 | 2,370.00 | 2,425.15 | 2,308.00 | 2,418.30 | +108.60 | +4.70% | 0.00 cr | 49.1% | ₹6 cr |
| 07 Aug '26 | 2,350.00 | 2,389.85 | 2,285.00 | 2,309.70 | −82.75 | −3.46% | 0.00 cr | 73.5% | ₹4 cr |
| 06 Aug '26 | 2,517.00 | 2,517.00 | 2,360.15 | 2,392.45 | −36.40 | −1.50% | 0.00 cr | 70.4% | ₹2 cr |
| 05 Aug '26 | 2,484.45 | 2,557.45 | 2,381.75 | 2,428.85 | −6.85 | −0.28% | 0.00 cr | 38.2% | ₹6 cr |
| 04 Aug '26 | 2,578.15 | 2,578.15 | 2,380.00 | 2,435.70 | −19.70 | −0.80% | 0.00 cr | 64.0% | ₹8 cr |
| 03 Aug '26 | 2,455.40 | 2,455.40 | 2,455.40 | 2,455.40 | +116.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2,310.00 | 2,338.50 | 2,250.35 | 2,338.50 | +111.35 | +5.00% | 0.00 cr | 76.8% | ₹1 cr |
| 30 Jul '26 | 2,237.90 | 2,290.00 | 2,175.00 | 2,227.15 | −10.75 | −0.48% | 0.00 cr | 71.5% | ₹1 cr |
| 29 Jul '26 | 2,281.25 | 2,299.00 | 2,172.00 | 2,237.90 | −32.05 | −1.41% | 0.00 cr | 67.2% | ₹2 cr |
| 28 Jul '26 | 2,399.00 | 2,399.00 | 2,248.30 | 2,269.95 | −84.40 | −3.58% | 0.00 cr | 89.8% | ₹2 cr |
| 27 Jul '26 | 2,444.00 | 2,444.00 | 2,270.00 | 2,354.35 | −1.90 | −0.08% | 0.00 cr | 66.3% | ₹3 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.
