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 | 1,250.00 | 1,251.00 | 1,250.00 | 1,250.90 | +40.25 | +3.32% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,095.35 | 1,210.65 | 1,095.35 | 1,210.65 | +57.65 | +5.00% | 0.00 cr | 99.3% | ₹0 cr |
| 02 Sep '26 | 1,152.80 | 1,153.00 | 1,152.80 | 1,153.00 | −0.75 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1,132.50 | 1,155.60 | 1,098.00 | 1,153.75 | −1.85 | −0.16% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,165.00 | 1,165.00 | 1,155.60 | 1,155.60 | −60.80 | −5.00% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 1,219.00 | 1,250.00 | 1,216.40 | 1,216.40 | −63.60 | −4.97% | 0.00 cr | 55.3% | ₹0 cr |
| 25 Aug '26 | 1,220.35 | 1,280.00 | 1,220.35 | 1,280.00 | +59.65 | +4.89% | 0.00 cr | 98.1% | ₹0 cr |
| 24 Aug '26 | 1,196.25 | 1,256.05 | 1,140.00 | 1,220.35 | +24.10 | +2.01% | 0.00 cr | 68.2% | ₹0 cr |
| 21 Aug '26 | 1,212.50 | 1,212.50 | 1,180.00 | 1,196.25 | −40.95 | −3.31% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 1,178.30 | 1,237.20 | 1,178.30 | 1,237.20 | +58.90 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 18 Aug '26 | 1,178.20 | 1,178.30 | 1,178.20 | 1,178.30 | +56.10 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 17 Aug '26 | 1,080.70 | 1,123.50 | 1,080.70 | 1,122.20 | +52.20 | +4.88% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,070.00 | 1,070.00 | 1,040.00 | 1,070.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | −56.00 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | −58.65 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,184.65 | 1,184.65 | 1,184.65 | 1,184.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,184.65 | 1,184.65 | 1,184.65 | 1,184.65 | −62.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1,250.00 | 1,250.00 | 1,247.00 | 1,247.00 | +51.50 | +4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1,279.00 | 1,279.00 | 1,195.50 | 1,195.50 | −62.90 | −5.00% | 0.00 cr | 92.9% | ₹0 cr |
| 31 Jul '26 | 1,262.00 | 1,262.00 | 1,258.40 | 1,258.40 | −5.10 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,320.00 | 1,320.00 | 1,263.50 | 1,263.50 | −66.50 | −5.00% | 0.00 cr | 77.8% | ₹0 cr |
| 21 Jul '26 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | −0.55 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 1,336.95 | 1,336.95 | 1,330.00 | 1,330.55 | −8.45 | −0.63% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Jul '26 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | −1.00 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | −13.30 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 1,353.30 | 1,353.30 | 1,353.30 | 1,353.30 | −34.70 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | −2.00 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 1,395.00 | 1,395.00 | 1,390.00 | 1,390.00 | −10.00 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 1,430.00 | 1,430.00 | 1,330.05 | 1,400.00 | +32.90 | +2.41% | 0.00 cr | 94.1% | ₹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.
