End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 1,399.90 | 1,399.90 | 1,399.90 | 1,399.90 | −25.05 | −1.76% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 1,424.95 | 1,424.95 | 1,424.95 | 1,424.95 | +49.95 | +3.63% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 1,249.30 | 1,375.00 | 1,249.30 | 1,375.00 | +60.00 | +4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,297.00 | 1,315.00 | 1,297.00 | 1,315.00 | +18.00 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1,296.80 | 1,297.00 | 1,296.80 | 1,297.00 | +0.20 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,296.75 | 1,296.80 | 1,296.75 | 1,296.80 | −68.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1,244.50 | 1,364.95 | 1,244.50 | 1,364.95 | +54.95 | +4.19% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | +61.95 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,248.05 | 1,248.05 | 1,248.05 | 1,248.05 | +0.05 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,378.95 | 1,378.95 | 1,248.00 | 1,248.00 | −65.40 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,313.55 | 1,313.55 | 1,313.40 | 1,313.40 | −69.10 | −5.00% | 0.00 cr | 91.7% | ₹0 cr |
| 05 Aug '26 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | +65.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1,316.70 | 1,316.70 | 1,316.70 | 1,316.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1,316.70 | 1,316.70 | 1,316.70 | 1,316.70 | +62.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1,254.75 | 1,254.75 | 1,254.00 | 1,254.00 | +59.00 | +4.94% | 0.00 cr | 90.7% | ₹0 cr |
| 28 Jul '26 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | +5.00 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | −60.00 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | +50.05 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 1,148.05 | 1,199.95 | 1,148.05 | 1,199.95 | +51.95 | +4.53% | 0.00 cr | 60.0% | ₹0 cr |
| 21 Jul '26 | 1,127.05 | 1,148.00 | 1,127.05 | 1,148.00 | −31.00 | −2.63% | 0.00 cr | 60.0% | ₹0 cr |
| 20 Jul '26 | 1,279.05 | 1,279.05 | 1,179.00 | 1,179.00 | −39.15 | −3.21% | 0.00 cr | 80.0% | ₹0 cr |
| 16 Jul '26 | 1,218.15 | 1,218.15 | 1,218.15 | 1,218.15 | +58.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 1,197.00 | 1,197.00 | 1,160.15 | 1,160.15 | −36.85 | −3.08% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Jul '26 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | −63.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 1,312.50 | 1,312.50 | 1,260.00 | 1,260.00 | −52.50 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | +62.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 1,249.90 | 1,250.00 | 1,249.90 | 1,250.00 | +50.00 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | −35.00 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 1,177.05 | 1,235.00 | 1,177.05 | 1,235.00 | −3.95 | −0.32% | 0.00 cr | 76.9% | ₹0 cr |
| 03 Jul '26 | 1,180.05 | 1,238.95 | 1,180.05 | 1,238.95 | +58.75 | +4.98% | 0.00 cr | 66.7% | ₹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.
