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 | 9,304.00 | 9,304.00 | 8,731.45 | 8,833.85 | −357.15 | −3.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9,448.95 | 9,448.95 | 9,124.00 | 9,191.00 | +47.55 | +0.52% | 0.00 cr | 74.0% | ₹0 cr |
| 02 Sep '26 | 9,400.00 | 9,400.00 | 9,001.00 | 9,143.45 | +63.70 | +0.70% | 0.00 cr | 71.2% | ₹0 cr |
| 01 Sep '26 | 9,148.00 | 9,290.00 | 9,000.00 | 9,079.75 | −48.15 | −0.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9,350.00 | 9,350.00 | 8,800.00 | 9,127.90 | −175.80 | −1.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8,465.35 | 9,311.85 | 8,265.10 | 9,303.70 | +838.35 | +9.90% | 0.00 cr | 51.9% | ₹2 cr |
| 27 Aug '26 | 8,554.00 | 8,554.00 | 8,133.05 | 8,465.35 | +291.00 | +3.56% | 0.00 cr | 70.4% | ₹0 cr |
| 26 Aug '26 | 8,058.00 | 8,497.90 | 8,058.00 | 8,174.35 | +94.15 | +1.17% | 0.00 cr | 71.9% | ₹0 cr |
| 25 Aug '26 | 8,041.00 | 8,400.00 | 7,810.00 | 8,080.20 | −131.65 | −1.60% | 0.00 cr | 62.7% | ₹0 cr |
| 24 Aug '26 | 8,679.95 | 8,679.95 | 8,100.00 | 8,211.85 | −368.90 | −4.30% | 0.00 cr | 65.8% | ₹0 cr |
| 21 Aug '26 | 7,950.00 | 8,750.00 | 7,950.00 | 8,580.75 | +1,207.30 | +16.37% | 0.00 cr | 54.6% | ₹1 cr |
| 20 Aug '26 | 6,300.00 | 7,373.45 | 6,299.90 | 7,373.45 | +1,228.90 | +20.00% | 0.00 cr | 90.4% | ₹1 cr |
| 19 Aug '26 | 5,587.00 | 6,150.00 | 5,428.00 | 6,144.55 | +657.25 | +11.98% | 0.00 cr | 87.7% | ₹0 cr |
| 18 Aug '26 | 5,409.95 | 5,498.85 | 5,333.90 | 5,487.30 | +85.55 | +1.58% | 0.00 cr | 89.7% | ₹0 cr |
| 17 Aug '26 | 5,300.00 | 5,450.00 | 5,300.00 | 5,401.75 | +111.75 | +2.11% | 0.00 cr | 91.7% | ₹0 cr |
| 14 Aug '26 | 5,131.00 | 5,290.00 | 5,116.75 | 5,290.00 | +15.00 | +0.28% | 0.00 cr | 52.6% | ₹0 cr |
| 13 Aug '26 | 5,449.00 | 5,500.00 | 5,010.00 | 5,275.00 | +155.00 | +3.03% | 0.00 cr | 70.9% | ₹0 cr |
| 12 Aug '26 | 5,063.95 | 5,125.00 | 5,063.95 | 5,120.00 | +56.05 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4,951.00 | 5,099.95 | 4,901.00 | 5,063.95 | +113.95 | +2.30% | 0.00 cr | 79.8% | ₹0 cr |
| 10 Aug '26 | 5,035.05 | 5,035.05 | 4,950.00 | 4,950.00 | −60.00 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5,001.00 | 5,010.00 | 5,000.00 | 5,010.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5,002.00 | 5,010.10 | 5,002.00 | 5,010.00 | −65.10 | −1.28% | 0.00 cr | 91.7% | ₹0 cr |
| 05 Aug '26 | 5,100.00 | 5,250.00 | 5,075.10 | 5,075.10 | +0.10 | +0.00% | 0.00 cr | 95.5% | ₹0 cr |
| 04 Aug '26 | 5,139.00 | 5,139.00 | 5,075.00 | 5,075.00 | +65.00 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 4,971.00 | 5,200.00 | 4,950.00 | 5,010.00 | +10.00 | +0.20% | 0.00 cr | 70.9% | ₹0 cr |
| 31 Jul '26 | 4,952.00 | 5,100.00 | 4,952.00 | 5,000.00 | −100.00 | −1.96% | 0.00 cr | 83.3% | ₹0 cr |
| 30 Jul '26 | 4,950.00 | 5,100.00 | 4,950.00 | 5,100.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5,002.00 | 5,100.00 | 4,900.00 | 5,100.00 | +98.85 | +1.98% | 0.00 cr | 92.9% | ₹0 cr |
| 28 Jul '26 | 5,001.00 | 5,001.15 | 5,000.00 | 5,001.15 | −78.85 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5,499.00 | 5,499.00 | 5,002.25 | 5,080.00 | +130.00 | +2.63% | 0.00 cr | 71.4% | ₹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.
