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 | 1,040.00 | 1,070.00 | 1,002.00 | 1,035.85 | −4.15 | −0.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,040.00 | 1,069.70 | 1,020.00 | 1,040.00 | −11.45 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1,089.70 | 1,089.70 | 1,020.00 | 1,051.45 | −15.10 | −1.42% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 1,074.60 | 1,085.50 | 1,040.00 | 1,066.55 | −8.05 | −0.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,094.00 | 1,094.00 | 1,045.00 | 1,074.60 | −3.55 | −0.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,104.00 | 1,104.00 | 1,046.10 | 1,078.15 | −23.00 | −2.09% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 1,080.00 | 1,104.00 | 1,025.00 | 1,101.15 | +46.55 | +4.41% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 1,000.00 | 1,054.60 | 954.20 | 1,054.60 | +50.20 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 1,053.90 | 1,053.90 | 1,001.35 | 1,004.40 | −49.65 | −4.71% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 1,042.10 | 1,104.60 | 1,033.60 | 1,054.05 | −33.90 | −3.12% | 0.00 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 1,077.00 | 1,087.95 | 1,042.50 | 1,087.95 | +51.80 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 1,015.00 | 1,036.15 | 950.05 | 1,036.15 | +49.30 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 1,020.00 | 1,020.00 | 980.00 | 986.85 | −15.15 | −1.51% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 990.05 | 1,019.00 | 980.00 | 1,002.00 | +11.95 | +1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1,004.95 | 1,006.00 | 976.00 | 990.05 | +27.45 | +2.85% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 909.95 | 963.00 | 876.10 | 962.60 | +45.10 | +4.92% | 0.00 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 968.95 | 968.95 | 903.05 | 917.50 | −33.05 | −3.48% | 0.00 cr | 100.0% | ₹2 cr |
| 12 Aug '26 | 989.90 | 1,006.80 | 947.10 | 950.55 | −46.35 | −4.65% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 980.05 | 1,017.60 | 966.75 | 996.90 | −20.70 | −2.03% | 0.00 cr | 100.0% | ₹2 cr |
| 10 Aug '26 | 1,058.80 | 1,058.80 | 972.00 | 1,017.60 | +1.55 | +0.15% | 0.00 cr | 100.0% | ₹2 cr |
| 07 Aug '26 | 1,008.00 | 1,016.05 | 919.35 | 1,016.05 | +48.35 | +5.00% | 0.00 cr | 100.0% | ₹4 cr |
| 06 Aug '26 | 967.70 | 967.70 | 967.70 | 967.70 | +46.05 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 921.65 | 921.65 | 921.65 | 921.65 | +43.85 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 877.80 | 877.80 | 836.00 | 877.80 | +41.80 | +5.00% | 0.00 cr | 100.0% | ₹3 cr |
| 03 Aug '26 | 836.00 | 836.00 | 836.00 | 836.00 | +39.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 796.20 | 796.20 | 796.20 | 796.20 | +37.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 738.95 | 758.30 | 690.20 | 758.30 | +36.10 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 29 Jul '26 | 722.20 | 722.20 | 722.20 | 722.20 | +34.35 | +4.99% | 0.00 cr | 100.0% | ₹2 cr |
| 28 Jul '26 | 687.85 | 687.85 | 687.85 | 687.85 | +32.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 655.00 | 655.10 | 655.00 | 655.10 | +31.15 | +4.99% | 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.
