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 | 1,241.00 | 1,290.00 | 1,240.80 | 1,246.20 | −7.00 | −0.56% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 1,260.00 | 1,300.00 | 1,224.00 | 1,253.20 | +15.85 | +1.28% | 0.00 cr | 66.2% | ₹4 cr |
| 02 Sep '26 | 1,183.10 | 1,240.00 | 1,168.00 | 1,237.35 | +34.80 | +2.89% | 0.00 cr | 81.7% | ₹3 cr |
| 01 Sep '26 | 1,247.00 | 1,284.00 | 1,195.05 | 1,202.55 | −44.40 | −3.56% | 0.00 cr | — | ₹2 cr |
| 31 Aug '26 | 1,134.00 | 1,274.80 | 1,125.00 | 1,246.95 | +104.20 | +9.12% | 0.00 cr | — | ₹5 cr |
| 28 Aug '26 | 1,060.00 | 1,155.00 | 1,060.00 | 1,142.75 | +60.25 | +5.57% | 0.00 cr | 75.3% | ₹2 cr |
| 27 Aug '26 | 1,111.05 | 1,124.90 | 1,072.20 | 1,082.50 | −23.05 | −2.08% | 0.00 cr | 70.9% | ₹1 cr |
| 26 Aug '26 | 1,117.20 | 1,150.00 | 1,085.00 | 1,105.55 | −8.50 | −0.76% | 0.00 cr | 72.5% | ₹1 cr |
| 25 Aug '26 | 1,112.05 | 1,133.90 | 1,072.00 | 1,114.05 | −10.10 | −0.90% | 0.00 cr | 79.2% | ₹1 cr |
| 24 Aug '26 | 1,133.80 | 1,153.00 | 1,087.10 | 1,124.15 | −5.50 | −0.49% | 0.00 cr | 67.9% | ₹1 cr |
| 21 Aug '26 | 1,133.80 | 1,147.95 | 1,114.80 | 1,129.65 | −4.15 | −0.37% | 0.00 cr | 74.9% | ₹0 cr |
| 20 Aug '26 | 1,115.00 | 1,165.00 | 1,101.00 | 1,133.80 | +21.65 | +1.95% | 0.00 cr | 70.9% | ₹1 cr |
| 19 Aug '26 | 1,152.00 | 1,155.15 | 1,103.00 | 1,112.15 | −43.00 | −3.72% | 0.00 cr | 81.9% | ₹1 cr |
| 18 Aug '26 | 1,225.00 | 1,225.00 | 1,151.00 | 1,155.15 | −51.95 | −4.30% | 0.00 cr | 84.9% | ₹2 cr |
| 17 Aug '26 | 1,208.80 | 1,220.00 | 1,155.00 | 1,207.10 | +22.15 | +1.87% | 0.00 cr | 76.9% | ₹1 cr |
| 14 Aug '26 | 1,244.45 | 1,244.80 | 1,180.00 | 1,184.95 | −41.25 | −3.36% | 0.00 cr | 81.7% | ₹1 cr |
| 13 Aug '26 | 1,268.90 | 1,268.90 | 1,200.20 | 1,226.20 | −42.70 | −3.37% | 0.00 cr | 70.5% | ₹2 cr |
| 12 Aug '26 | 1,234.00 | 1,359.80 | 1,180.00 | 1,268.90 | +48.80 | +4.00% | 0.01 cr | 58.0% | ₹12 cr |
| 11 Aug '26 | 1,167.25 | 1,230.00 | 1,116.75 | 1,220.10 | +52.85 | +4.53% | 0.00 cr | 85.5% | ₹3 cr |
| 10 Aug '26 | 1,209.90 | 1,250.00 | 1,161.10 | 1,167.25 | −15.90 | −1.34% | 0.00 cr | 71.2% | ₹2 cr |
| 07 Aug '26 | 1,294.00 | 1,294.00 | 1,064.10 | 1,183.15 | +38.35 | +3.35% | 0.00 cr | 65.3% | ₹5 cr |
| 06 Aug '26 | 1,100.00 | 1,144.80 | 1,100.00 | 1,144.80 | +104.05 | +10.00% | 0.01 cr | 67.8% | ₹6 cr |
| 05 Aug '26 | 959.85 | 1,040.75 | 946.00 | 1,040.75 | +94.60 | +10.00% | 0.00 cr | 87.1% | ₹2 cr |
| 04 Aug '26 | 946.75 | 959.95 | 930.00 | 946.15 | −0.60 | −0.06% | 0.00 cr | 78.5% | ₹1 cr |
| 03 Aug '26 | 950.00 | 959.00 | 931.10 | 946.75 | +0.60 | +0.06% | 0.00 cr | 90.9% | ₹1 cr |
| 31 Jul '26 | 955.00 | 955.00 | 931.50 | 946.15 | +10.40 | +1.11% | 0.00 cr | 83.1% | ₹1 cr |
| 30 Jul '26 | 998.00 | 1,000.00 | 929.95 | 935.75 | −58.80 | −5.91% | 0.00 cr | 84.8% | ₹2 cr |
| 29 Jul '26 | 1,000.00 | 1,024.80 | 978.00 | 994.55 | −0.65 | −0.07% | 0.00 cr | 71.8% | ₹1 cr |
| 28 Jul '26 | 1,015.10 | 1,059.70 | 975.00 | 995.20 | −41.35 | −3.99% | 0.00 cr | 76.5% | ₹1 cr |
| 27 Jul '26 | 975.00 | 1,043.00 | 955.00 | 1,036.55 | +69.65 | +7.20% | 0.00 cr | 63.4% | ₹3 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.
