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 | 4,806.00 | 4,999.00 | 4,805.00 | 4,960.00 | +57.60 | +1.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5,055.00 | 5,057.95 | 4,791.00 | 4,902.40 | −132.15 | −2.62% | 0.00 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 5,148.80 | 5,148.80 | 4,892.15 | 5,034.55 | −114.25 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 5,275.00 | 5,308.60 | 5,062.45 | 5,148.80 | +86.35 | +1.71% | 0.00 cr | — | ₹2 cr |
| 31 Aug '26 | 4,850.00 | 5,090.00 | 4,800.00 | 5,062.45 | +214.05 | +4.41% | 0.00 cr | — | ₹2 cr |
| 28 Aug '26 | 4,850.00 | 4,850.00 | 4,751.05 | 4,848.40 | −0.35 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4,830.00 | 4,850.00 | 4,750.00 | 4,848.75 | +9.35 | +0.19% | 0.00 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 4,770.00 | 4,850.00 | 4,704.50 | 4,839.40 | +40.40 | +0.84% | 0.00 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 4,625.00 | 4,811.00 | 4,600.00 | 4,799.00 | +167.90 | +3.63% | 0.00 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 4,633.00 | 4,634.70 | 4,588.00 | 4,631.10 | +48.50 | +1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 4,599.00 | 4,634.70 | 4,520.00 | 4,582.60 | +8.25 | +0.18% | 0.00 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 4,634.70 | 4,634.70 | 4,551.00 | 4,574.35 | −58.65 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 4,591.00 | 4,634.70 | 4,588.90 | 4,633.00 | +10.75 | +0.23% | 0.00 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 4,623.00 | 4,634.70 | 4,590.00 | 4,622.25 | −1.00 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 4,520.00 | 4,634.70 | 4,520.00 | 4,623.25 | +21.65 | +0.47% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 4,502.00 | 4,634.70 | 4,468.00 | 4,601.60 | +28.05 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4,408.00 | 4,595.00 | 4,408.00 | 4,573.55 | +143.80 | +3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4,525.00 | 4,600.00 | 4,404.00 | 4,429.75 | +15.75 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4,404.75 | 4,550.00 | 4,404.75 | 4,414.00 | −222.55 | −4.80% | 0.00 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 4,636.75 | 4,636.75 | 4,636.55 | 4,636.55 | −244.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4,880.55 | 4,880.55 | 4,880.55 | 4,880.55 | −256.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4,969.00 | 5,175.00 | 4,900.55 | 5,137.40 | +167.75 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4,872.00 | 5,005.00 | 4,871.95 | 4,969.65 | +98.15 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4,890.00 | 4,980.00 | 4,751.00 | 4,871.50 | +8.50 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 4,875.00 | 4,950.00 | 4,751.00 | 4,863.00 | +135.55 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 4,659.45 | 4,849.00 | 4,659.45 | 4,727.45 | +44.60 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 4,819.00 | 4,819.00 | 4,650.05 | 4,682.85 | −142.15 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4,693.00 | 4,900.00 | 4,646.60 | 4,825.00 | +131.60 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4,860.00 | 4,940.00 | 4,646.60 | 4,693.40 | −94.20 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 4,844.00 | 4,850.85 | 4,585.00 | 4,787.60 | +69.75 | +1.48% | 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.
