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 | 1,261.00 | 1,280.00 | 1,240.00 | 1,255.00 | +14.75 | +1.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,210.20 | 1,261.00 | 1,200.10 | 1,240.25 | +5.25 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1,200.00 | 1,242.00 | 1,200.00 | 1,235.00 | +32.85 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1,210.50 | 1,210.50 | 1,185.00 | 1,202.15 | −12.00 | −0.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,180.00 | 1,231.95 | 1,180.00 | 1,214.15 | −3.85 | −0.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,224.00 | 1,224.00 | 1,152.40 | 1,218.00 | +21.75 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1,239.90 | 1,249.50 | 1,186.35 | 1,196.25 | −52.50 | −4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1,229.00 | 1,274.00 | 1,180.00 | 1,248.75 | +18.50 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1,298.50 | 1,298.50 | 1,229.50 | 1,230.25 | −19.40 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1,201.00 | 1,254.00 | 1,200.00 | 1,249.65 | +54.45 | +4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,180.55 | 1,200.00 | 1,180.55 | 1,195.20 | +14.65 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1,195.00 | 1,195.00 | 1,143.05 | 1,180.55 | −18.20 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1,210.00 | 1,230.00 | 1,140.00 | 1,198.75 | −1.05 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,200.00 | 1,210.00 | 1,165.00 | 1,199.80 | +2.30 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1,200.00 | 1,201.00 | 1,151.00 | 1,197.50 | +52.90 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,133.40 | 1,165.00 | 1,125.00 | 1,144.60 | +31.30 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,125.75 | 1,138.00 | 1,100.00 | 1,113.30 | −15.85 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1,080.00 | 1,140.00 | 1,080.00 | 1,129.15 | +8.95 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1,128.00 | 1,149.00 | 1,120.00 | 1,120.20 | −5.65 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,135.00 | 1,149.00 | 1,125.00 | 1,125.85 | +3.35 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,127.00 | 1,129.00 | 1,110.00 | 1,122.50 | +12.50 | +1.13% | 0.00 cr | 93.5% | ₹0 cr |
| 06 Aug '26 | 1,128.00 | 1,153.00 | 1,110.00 | 1,110.00 | −6.70 | −0.60% | 0.00 cr | 95.1% | ₹0 cr |
| 05 Aug '26 | 1,115.00 | 1,129.00 | 1,100.00 | 1,116.70 | +1.05 | +0.09% | 0.00 cr | 98.6% | ₹0 cr |
| 04 Aug '26 | 1,072.05 | 1,150.00 | 1,072.05 | 1,115.65 | +30.65 | +2.82% | 0.00 cr | 92.6% | ₹0 cr |
| 03 Aug '26 | 1,115.00 | 1,115.90 | 1,070.00 | 1,085.00 | −37.10 | −3.31% | 0.00 cr | 82.1% | ₹0 cr |
| 31 Jul '26 | 1,143.45 | 1,160.00 | 1,105.00 | 1,122.10 | −21.40 | −1.87% | 0.00 cr | 94.8% | ₹0 cr |
| 30 Jul '26 | 1,141.05 | 1,164.65 | 1,140.00 | 1,143.50 | −1.15 | −0.10% | 0.00 cr | 92.8% | ₹0 cr |
| 29 Jul '26 | 1,147.00 | 1,147.00 | 1,119.90 | 1,144.65 | +35.80 | +3.23% | 0.00 cr | 99.6% | ₹1 cr |
| 28 Jul '26 | 1,042.65 | 1,115.00 | 1,042.65 | 1,108.85 | +33.45 | +3.11% | 0.00 cr | 82.1% | ₹1 cr |
| 27 Jul '26 | 1,076.95 | 1,076.95 | 1,045.10 | 1,075.40 | +37.55 | +3.62% | 0.00 cr | 94.1% | ₹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.
