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 | 1,641.10 | 1,664.95 | 1,641.10 | 1,655.00 | −9.95 | −0.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,663.95 | 1,667.00 | 1,633.20 | 1,664.95 | −4.05 | −0.24% | 0.00 cr | 68.6% | ₹0 cr |
| 02 Sep '26 | 1,679.00 | 1,679.00 | 1,630.15 | 1,669.00 | +24.25 | +1.47% | 0.00 cr | 93.4% | ₹0 cr |
| 01 Sep '26 | 1,664.40 | 1,699.95 | 1,640.10 | 1,644.75 | −19.65 | −1.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,698.90 | 1,698.90 | 1,641.00 | 1,664.40 | −35.60 | −2.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,670.00 | 1,700.00 | 1,650.00 | 1,700.00 | +23.00 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1,682.30 | 1,682.30 | 1,677.00 | 1,677.00 | +3.05 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1,675.50 | 1,675.90 | 1,635.15 | 1,673.95 | −1.55 | −0.09% | 0.00 cr | 69.1% | ₹0 cr |
| 25 Aug '26 | 1,636.50 | 1,676.50 | 1,636.50 | 1,675.50 | +18.90 | +1.14% | 0.00 cr | 87.6% | ₹0 cr |
| 24 Aug '26 | 1,652.00 | 1,684.00 | 1,628.05 | 1,656.60 | +4.35 | +0.26% | 0.00 cr | 85.5% | ₹0 cr |
| 21 Aug '26 | 1,660.25 | 1,685.00 | 1,638.10 | 1,652.25 | −3.65 | −0.22% | 0.00 cr | 54.3% | ₹0 cr |
| 20 Aug '26 | 1,651.30 | 1,689.90 | 1,651.00 | 1,655.90 | −10.55 | −0.63% | 0.00 cr | 85.0% | ₹0 cr |
| 19 Aug '26 | 1,645.55 | 1,700.00 | 1,645.55 | 1,666.45 | −21.30 | −1.26% | 0.00 cr | 70.1% | ₹0 cr |
| 18 Aug '26 | 1,651.00 | 1,694.80 | 1,651.00 | 1,687.75 | +35.95 | +2.18% | 0.00 cr | 73.3% | ₹0 cr |
| 17 Aug '26 | 1,687.00 | 1,687.00 | 1,641.10 | 1,651.80 | +0.00 | +0.00% | 0.00 cr | 81.3% | ₹0 cr |
| 14 Aug '26 | 1,643.85 | 1,700.00 | 1,630.00 | 1,651.80 | +7.95 | +0.48% | 0.00 cr | 77.8% | ₹0 cr |
| 13 Aug '26 | 1,738.90 | 1,738.90 | 1,629.00 | 1,643.85 | −60.85 | −3.57% | 0.00 cr | 80.3% | ₹0 cr |
| 12 Aug '26 | 1,698.70 | 1,705.00 | 1,668.10 | 1,704.70 | +6.00 | +0.35% | 0.00 cr | 82.5% | ₹0 cr |
| 11 Aug '26 | 1,718.00 | 1,718.00 | 1,651.00 | 1,698.70 | −9.20 | −0.54% | 0.00 cr | 91.1% | ₹0 cr |
| 10 Aug '26 | 1,708.50 | 1,708.95 | 1,695.00 | 1,707.90 | +7.90 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,709.85 | 1,729.90 | 1,700.00 | 1,700.00 | −9.85 | −0.58% | 0.00 cr | 95.3% | ₹0 cr |
| 06 Aug '26 | 1,702.90 | 1,717.00 | 1,685.00 | 1,709.85 | +15.40 | +0.91% | 0.00 cr | 86.5% | ₹0 cr |
| 05 Aug '26 | 1,685.05 | 1,719.90 | 1,685.00 | 1,694.45 | −1.40 | −0.08% | 0.00 cr | 92.3% | ₹0 cr |
| 04 Aug '26 | 1,685.00 | 1,723.90 | 1,685.00 | 1,695.85 | +0.85 | +0.05% | 0.00 cr | 95.1% | ₹0 cr |
| 03 Aug '26 | 1,710.00 | 1,710.05 | 1,670.00 | 1,695.00 | −4.60 | −0.27% | 0.00 cr | 94.3% | ₹0 cr |
| 31 Jul '26 | 1,688.00 | 1,710.00 | 1,651.05 | 1,699.60 | −14.10 | −0.82% | 0.00 cr | 77.7% | ₹0 cr |
| 30 Jul '26 | 1,708.20 | 1,719.00 | 1,680.05 | 1,713.70 | +13.95 | +0.82% | 0.00 cr | 94.4% | ₹0 cr |
| 29 Jul '26 | 1,723.45 | 1,725.00 | 1,697.50 | 1,699.75 | −15.15 | −0.88% | 0.00 cr | 99.2% | ₹0 cr |
| 28 Jul '26 | 1,690.00 | 1,714.90 | 1,680.50 | 1,714.90 | +5.25 | +0.31% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Jul '26 | 1,732.00 | 1,732.00 | 1,700.30 | 1,709.65 | −18.35 | −1.06% | 0.00 cr | 54.4% | ₹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.
