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 | 982.50 | 1,014.00 | 972.00 | 1,008.40 | −13.15 | −1.29% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 1,080.80 | 1,080.80 | 1,019.35 | 1,021.55 | −51.45 | −4.79% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 1,055.00 | 1,076.00 | 1,025.00 | 1,073.00 | +12.75 | +1.20% | 0.00 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 1,120.00 | 1,120.00 | 1,055.00 | 1,060.25 | −24.60 | −2.27% | 0.00 cr | — | ₹1 cr |
| 31 Aug '26 | 1,095.00 | 1,095.00 | 1,025.00 | 1,084.85 | +17.60 | +1.65% | 0.00 cr | — | ₹2 cr |
| 28 Aug '26 | 1,150.00 | 1,150.00 | 1,046.85 | 1,067.25 | −34.65 | −3.14% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 1,130.15 | 1,130.15 | 1,070.00 | 1,101.90 | +25.55 | +2.37% | 0.00 cr | 100.0% | ₹4 cr |
| 26 Aug '26 | 1,076.35 | 1,076.35 | 1,076.35 | 1,076.35 | +51.25 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 994.00 | 1,025.10 | 994.00 | 1,025.10 | +48.80 | +5.00% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 948.40 | 976.30 | 884.00 | 976.30 | +46.45 | +5.00% | 0.00 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 929.85 | 929.85 | 929.00 | 929.85 | +18.20 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 911.65 | 911.65 | 911.65 | 911.65 | −18.60 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 930.25 | 930.25 | 930.25 | 930.25 | −18.95 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 949.20 | 949.20 | 949.20 | 949.20 | −19.35 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 988.25 | 988.25 | 968.55 | 968.55 | −19.75 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 990.00 | 990.00 | 988.30 | 988.30 | −20.15 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,029.00 | 1,029.00 | 1,008.45 | 1,008.45 | −20.55 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1,012.10 | 1,030.00 | 1,012.10 | 1,029.00 | +16.90 | +1.67% | 0.00 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 1,012.10 | 1,012.10 | 1,012.10 | 1,012.10 | +19.80 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 992.30 | 992.30 | 992.30 | 992.30 | +19.45 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 965.00 | 972.85 | 965.00 | 972.85 | +19.05 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 953.85 | 954.05 | 953.80 | 953.80 | −19.45 | −2.00% | 0.00 cr | 100.0% | ₹3 cr |
| 05 Aug '26 | 973.25 | 977.00 | 973.25 | 973.25 | −19.85 | −2.00% | 0.00 cr | 100.0% | ₹2 cr |
| 04 Aug '26 | 993.10 | 993.10 | 993.10 | 993.10 | −20.25 | −2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 1,013.35 | 1,014.00 | 1,013.35 | 1,013.35 | −20.65 | −2.00% | 0.00 cr | 100.0% | ₹2 cr |
| 31 Jul '26 | 1,056.95 | 1,056.95 | 1,034.00 | 1,034.00 | −2.40 | −0.23% | 0.00 cr | 100.0% | ₹5 cr |
| 30 Jul '26 | 995.80 | 1,036.40 | 995.80 | 1,036.40 | +20.30 | +2.00% | 0.00 cr | 100.0% | ₹4 cr |
| 29 Jul '26 | 1,016.10 | 1,016.10 | 1,016.10 | 1,016.10 | +19.90 | +2.00% | 0.00 cr | 100.0% | ₹4 cr |
| 28 Jul '26 | 996.20 | 996.20 | 996.20 | 996.20 | +19.50 | +2.00% | 0.00 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 976.70 | 976.70 | 976.70 | 976.70 | +19.15 | +2.00% | 0.00 cr | 100.0% | ₹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.
