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 | 1,488.00 | 1,488.00 | 1,442.00 | 1,485.45 | +48.35 | +3.36% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,431.00 | 1,437.10 | 1,428.00 | 1,437.10 | +68.40 | +5.00% | 0.00 cr | 72.0% | ₹0 cr |
| 02 Sep '26 | 1,317.00 | 1,373.95 | 1,276.00 | 1,368.70 | +43.95 | +3.32% | 0.00 cr | 92.9% | ₹0 cr |
| 01 Sep '26 | 1,320.10 | 1,346.00 | 1,291.00 | 1,324.75 | +4.65 | +0.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,359.00 | 1,359.00 | 1,300.00 | 1,320.10 | −38.90 | −2.86% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,346.00 | 1,359.00 | 1,346.00 | 1,359.00 | +26.65 | +2.00% | 0.00 cr | 94.1% | ₹0 cr |
| 27 Aug '26 | 1,290.00 | 1,346.25 | 1,284.80 | 1,332.35 | +50.20 | +3.92% | 0.00 cr | 80.8% | ₹0 cr |
| 26 Aug '26 | 1,329.00 | 1,329.00 | 1,269.15 | 1,282.15 | −53.75 | −4.02% | 0.00 cr | 83.2% | ₹0 cr |
| 25 Aug '26 | 1,328.00 | 1,335.90 | 1,328.00 | 1,335.90 | +63.60 | +5.00% | 0.00 cr | 96.1% | ₹0 cr |
| 24 Aug '26 | 1,239.85 | 1,272.30 | 1,236.00 | 1,272.30 | +60.55 | +5.00% | 0.00 cr | 81.0% | ₹0 cr |
| 21 Aug '26 | 1,239.00 | 1,239.00 | 1,202.05 | 1,211.75 | +10.80 | +0.90% | 0.00 cr | 63.2% | ₹0 cr |
| 20 Aug '26 | 1,193.00 | 1,222.90 | 1,193.00 | 1,200.95 | +20.15 | +1.71% | 0.00 cr | 64.6% | ₹0 cr |
| 19 Aug '26 | 1,145.25 | 1,224.00 | 1,145.25 | 1,180.80 | −9.80 | −0.82% | 0.00 cr | 63.7% | ₹0 cr |
| 18 Aug '26 | 1,203.90 | 1,224.75 | 1,170.00 | 1,190.60 | −1.40 | −0.12% | 0.00 cr | 96.8% | ₹0 cr |
| 17 Aug '26 | 1,145.20 | 1,195.00 | 1,144.20 | 1,192.00 | −12.40 | −1.03% | 0.00 cr | 75.4% | ₹0 cr |
| 14 Aug '26 | 1,160.05 | 1,249.85 | 1,160.05 | 1,204.40 | +12.10 | +1.01% | 0.00 cr | 77.7% | ₹0 cr |
| 13 Aug '26 | 1,168.00 | 1,207.95 | 1,136.10 | 1,192.30 | +22.25 | +1.90% | 0.00 cr | 76.4% | ₹0 cr |
| 12 Aug '26 | 1,180.05 | 1,199.95 | 1,164.20 | 1,170.05 | −55.40 | −4.52% | 0.00 cr | 63.9% | ₹0 cr |
| 11 Aug '26 | 1,215.45 | 1,320.00 | 1,215.45 | 1,225.45 | −53.95 | −4.22% | 0.00 cr | 67.7% | ₹0 cr |
| 10 Aug '26 | 1,282.80 | 1,282.80 | 1,279.40 | 1,279.40 | −67.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,347.00 | 1,347.00 | 1,282.90 | 1,346.70 | +63.80 | +4.97% | 0.00 cr | 78.0% | ₹1 cr |
| 06 Aug '26 | 1,282.90 | 1,282.90 | 1,282.90 | 1,282.90 | +61.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,170.00 | 1,221.85 | 1,170.00 | 1,221.85 | +111.05 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | +100.95 | +10.00% | 0.00 cr | 99.9% | ₹0 cr |
| 03 Aug '26 | 1,009.85 | 1,009.85 | 1,009.85 | 1,009.85 | +91.80 | +10.00% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 913.40 | 920.60 | 888.70 | 918.05 | +11.55 | +1.27% | 0.00 cr | 87.8% | ₹0 cr |
| 30 Jul '26 | 915.00 | 915.00 | 865.00 | 906.50 | +8.85 | +0.99% | 0.00 cr | 76.2% | ₹0 cr |
| 29 Jul '26 | 892.60 | 916.75 | 888.00 | 897.65 | +5.05 | +0.57% | 0.00 cr | 84.4% | ₹0 cr |
| 28 Jul '26 | 886.10 | 915.00 | 886.10 | 892.60 | −11.35 | −1.26% | 0.00 cr | 99.5% | ₹1 cr |
| 27 Jul '26 | 919.90 | 919.90 | 882.90 | 903.95 | +18.95 | +2.14% | 0.00 cr | 97.1% | ₹1 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.
