End-of-day pricesas of 2026-08-21Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 21 Aug '26 | 5,598.00 | 5,599.55 | 5,598.00 | 5,599.55 | +266.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5,332.95 | 5,332.95 | 5,332.95 | 5,332.95 | +253.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4,596.00 | 5,079.00 | 4,596.00 | 5,079.00 | +241.15 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4,837.85 | 4,840.05 | 4,837.85 | 4,837.85 | −254.60 | −5.00% | 0.00 cr | 66.7% | ₹0 cr |
| 30 Jul '26 | 5,092.00 | 5,092.45 | 5,091.90 | 5,092.45 | +242.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4,850.05 | 4,850.05 | 4,850.05 | 4,850.05 | −237.65 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4,893.90 | 5,087.70 | 4,893.90 | 5,087.70 | +242.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 4,845.45 | 4,845.45 | 4,845.45 | 4,845.45 | +230.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | +219.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 4,417.65 | 4,417.65 | 4,218.00 | 4,395.00 | −44.80 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 4,439.80 | 4,439.80 | 4,439.80 | 4,439.80 | −220.20 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 4,664.00 | 4,664.00 | 4,660.00 | 4,660.00 | −240.05 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 4,900.05 | 4,900.05 | 4,900.05 | 4,900.05 | −250.00 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 5,150.05 | 5,150.05 | 5,150.05 | 5,150.05 | −264.95 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | — | — | 0.00 cr | 100.0% | ₹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.
