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 | 3,075.00 | 3,288.50 | 3,073.95 | 3,231.60 | +175.30 | +5.74% | 0.00 cr | — | ₹5 cr |
| 03 Sep '26 | 3,094.00 | 3,144.00 | 3,050.00 | 3,056.30 | −5.15 | −0.17% | 0.00 cr | 61.9% | ₹4 cr |
| 02 Sep '26 | 3,144.00 | 3,144.00 | 2,933.00 | 3,061.45 | −70.70 | −2.26% | 0.01 cr | 56.5% | ₹16 cr |
| 01 Sep '26 | 3,199.00 | 3,218.80 | 3,050.00 | 3,132.15 | −29.30 | −0.93% | 0.00 cr | — | ₹3 cr |
| 31 Aug '26 | 3,100.00 | 3,200.00 | 3,065.00 | 3,161.45 | +58.20 | +1.88% | 0.00 cr | — | ₹2 cr |
| 28 Aug '26 | 3,118.00 | 3,169.95 | 3,043.00 | 3,103.25 | −12.25 | −0.39% | 0.00 cr | 61.5% | ₹1 cr |
| 27 Aug '26 | 3,084.80 | 3,244.00 | 3,073.85 | 3,115.50 | +39.20 | +1.27% | 0.00 cr | 52.1% | ₹3 cr |
| 26 Aug '26 | 3,139.65 | 3,144.00 | 3,013.30 | 3,076.30 | −3.35 | −0.11% | 0.00 cr | 71.9% | ₹8 cr |
| 25 Aug '26 | 3,200.00 | 3,219.60 | 3,026.55 | 3,079.65 | −111.50 | −3.49% | 0.00 cr | 77.1% | ₹15 cr |
| 24 Aug '26 | 3,379.95 | 3,389.05 | 3,163.00 | 3,191.15 | −127.05 | −3.83% | 0.00 cr | 55.6% | ₹4 cr |
| 21 Aug '26 | 3,250.05 | 3,335.00 | 3,162.60 | 3,318.20 | +32.20 | +0.98% | 0.00 cr | 52.0% | ₹7 cr |
| 20 Aug '26 | 3,379.00 | 3,480.00 | 3,219.95 | 3,286.00 | −78.25 | −2.33% | 0.00 cr | 66.0% | ₹6 cr |
| 19 Aug '26 | 3,467.00 | 3,480.00 | 3,337.00 | 3,364.25 | −100.70 | −2.91% | 0.00 cr | 66.8% | ₹3 cr |
| 18 Aug '26 | 3,499.00 | 3,525.00 | 3,410.00 | 3,464.95 | −8.80 | −0.25% | 0.00 cr | 62.6% | ₹3 cr |
| 17 Aug '26 | 3,500.00 | 3,580.00 | 3,420.00 | 3,473.75 | −70.80 | −2.00% | 0.00 cr | 60.2% | ₹7 cr |
| 14 Aug '26 | 3,531.90 | 3,648.00 | 3,416.30 | 3,544.55 | +30.20 | +0.86% | 0.00 cr | 54.7% | ₹9 cr |
| 13 Aug '26 | 3,300.00 | 3,648.00 | 3,234.95 | 3,514.35 | +243.00 | +7.43% | 0.01 cr | 56.3% | ₹24 cr |
| 12 Aug '26 | 3,170.00 | 3,305.00 | 3,111.25 | 3,271.35 | +144.15 | +4.61% | 0.00 cr | 56.1% | ₹12 cr |
| 11 Aug '26 | 3,080.00 | 3,149.00 | 3,049.95 | 3,127.20 | +53.70 | +1.75% | 0.00 cr | 63.6% | ₹5 cr |
| 10 Aug '26 | 3,072.95 | 3,090.00 | 3,043.10 | 3,073.50 | +7.80 | +0.25% | 0.00 cr | 73.7% | ₹3 cr |
| 07 Aug '26 | 3,053.10 | 3,097.80 | 3,045.10 | 3,065.70 | −21.50 | −0.70% | 0.00 cr | 74.8% | ₹3 cr |
| 06 Aug '26 | 3,093.35 | 3,121.95 | 3,066.10 | 3,087.20 | +18.75 | +0.61% | 0.00 cr | 62.8% | ₹4 cr |
| 05 Aug '26 | 3,106.00 | 3,169.10 | 2,980.05 | 3,068.45 | −34.30 | −1.11% | 0.00 cr | 49.7% | ₹8 cr |
| 04 Aug '26 | 3,182.15 | 3,224.95 | 3,040.05 | 3,102.75 | −79.40 | −2.50% | 0.00 cr | 44.9% | ₹10 cr |
| 03 Aug '26 | 3,148.50 | 3,227.40 | 2,909.95 | 3,182.15 | +116.45 | +3.80% | 0.01 cr | 46.4% | ₹16 cr |
| 31 Jul '26 | 2,898.40 | 3,120.00 | 2,889.95 | 3,065.70 | +201.10 | +7.02% | 0.01 cr | 49.3% | ₹16 cr |
| 30 Jul '26 | 2,815.00 | 2,925.00 | 2,726.50 | 2,864.60 | +73.80 | +2.64% | 0.00 cr | 37.3% | ₹6 cr |
| 29 Jul '26 | 2,890.00 | 2,980.00 | 2,753.00 | 2,790.80 | −71.45 | −2.50% | 0.00 cr | 52.1% | ₹14 cr |
| 28 Jul '26 | 2,660.00 | 2,935.00 | 2,625.00 | 2,862.25 | +255.90 | +9.82% | 0.01 cr | 47.0% | ₹22 cr |
| 27 Jul '26 | 2,600.00 | 2,717.90 | 2,549.95 | 2,606.35 | −96.05 | −3.55% | 0.00 cr | 49.4% | ₹13 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.
