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 | 1,136.30 | 1,200.00 | 1,136.00 | 1,200.00 | +10.00 | +0.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1,175.00 | 1,190.00 | 1,175.00 | 1,190.00 | +30.00 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1,199.00 | 1,205.00 | 1,150.00 | 1,160.00 | −40.00 | −3.33% | 0.00 cr | 98.3% | ₹0 cr |
| 01 Sep '26 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | +14.00 | +1.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1,175.00 | 1,188.00 | 1,175.00 | 1,186.00 | +17.85 | +1.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1,190.00 | 1,210.00 | 1,111.10 | 1,168.15 | +5.20 | +0.45% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 1,240.00 | 1,240.00 | 1,162.95 | 1,162.95 | −61.20 | −5.00% | 0.00 cr | 95.6% | ₹0 cr |
| 26 Aug '26 | 1,284.00 | 1,300.00 | 1,220.05 | 1,224.15 | −59.90 | −4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1,285.00 | 1,285.00 | 1,284.05 | 1,284.05 | −4.35 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1,370.00 | 1,370.00 | 1,285.00 | 1,288.40 | −41.60 | −3.13% | 0.00 cr | 81.5% | ₹0 cr |
| 21 Aug '26 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | +15.00 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1,315.00 | 1,325.00 | 1,315.00 | 1,315.00 | +15.00 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | −10.00 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | +10.00 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | +39.65 | +3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1,296.00 | 1,296.00 | 1,245.00 | 1,260.35 | −35.65 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | −4.65 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,291.00 | 1,311.00 | 1,291.00 | 1,300.65 | +19.65 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,300.00 | 1,301.00 | 1,281.00 | 1,281.00 | −4.00 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,328.00 | 1,328.00 | 1,285.00 | 1,285.00 | −43.00 | −3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1,301.00 | 1,328.00 | 1,301.00 | 1,328.00 | +62.55 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1,301.00 | 1,301.00 | 1,265.45 | 1,265.45 | −49.50 | −3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,314.95 | 1,314.95 | 1,314.95 | 1,314.95 | +26.95 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 1,290.00 | 1,290.00 | 1,288.00 | 1,288.00 | +38.00 | +3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 1,250.05 | 1,250.05 | 1,250.00 | 1,250.00 | −50.00 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | −19.90 | −1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 1,323.95 | 1,323.95 | 1,319.90 | 1,319.90 | −4.50 | −0.34% | 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.
