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 | 27,101.00 | 27,711.05 | 27,101.00 | 27,711.05 | +111.05 | +0.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 27,556.05 | 27,600.00 | 27,555.00 | 27,600.00 | +45.00 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27,851.90 | 27,851.90 | 27,555.00 | 27,555.00 | −490.05 | −1.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28,045.05 | 28,045.05 | 28,045.05 | 28,045.05 | −600.00 | −2.09% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 28,645.05 | 28,645.05 | 28,645.05 | 28,645.05 | +4.15 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 29,510.00 | 29,510.00 | 28,640.90 | 28,640.90 | −870.10 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 29,511.00 | 29,511.00 | 29,511.00 | 29,511.00 | −354.05 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 29,865.00 | 29,865.05 | 29,865.00 | 29,865.05 | +0.05 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 29,101.05 | 29,997.00 | 29,101.05 | 29,865.00 | +764.00 | +2.63% | 0.00 cr | 72.7% | ₹0 cr |
| 19 Aug '26 | 29,510.00 | 29,510.00 | 28,845.90 | 29,101.00 | −409.00 | −1.39% | 0.00 cr | 62.5% | ₹0 cr |
| 18 Aug '26 | 29,252.05 | 30,470.00 | 29,252.05 | 29,510.00 | +111.00 | +0.38% | 0.00 cr | 85.7% | ₹0 cr |
| 17 Aug '26 | 29,000.00 | 29,400.00 | 29,000.00 | 29,399.00 | −821.00 | −2.72% | 0.00 cr | 59.3% | ₹0 cr |
| 14 Aug '26 | 30,190.00 | 30,350.00 | 30,190.00 | 30,220.00 | +30.00 | +0.10% | 0.00 cr | 76.7% | ₹0 cr |
| 13 Aug '26 | 31,390.00 | 31,390.00 | 30,190.00 | 30,190.00 | −1,210.00 | −3.85% | 0.00 cr | 83.3% | ₹0 cr |
| 12 Aug '26 | 31,350.00 | 31,400.00 | 31,350.00 | 31,400.00 | +500.00 | +1.62% | 0.00 cr | 97.5% | ₹0 cr |
| 11 Aug '26 | 30,780.00 | 30,900.00 | 30,780.00 | 30,900.00 | +1,100.00 | +3.69% | 0.00 cr | 97.7% | ₹0 cr |
| 10 Aug '26 | 28,700.00 | 29,800.00 | 28,700.00 | 29,800.00 | +1,260.00 | +4.41% | 0.00 cr | 96.4% | ₹0 cr |
| 07 Aug '26 | 28,350.00 | 28,560.00 | 28,350.00 | 28,540.00 | +1,340.00 | +4.93% | 0.00 cr | 92.5% | ₹0 cr |
| 06 Aug '26 | 27,100.00 | 27,200.00 | 27,100.00 | 27,200.00 | +25.00 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27,599.00 | 27,599.00 | 27,100.00 | 27,175.00 | +415.00 | +1.55% | 0.00 cr | 90.9% | ₹0 cr |
| 04 Aug '26 | 26,010.00 | 26,900.00 | 26,010.00 | 26,760.00 | +757.00 | +2.91% | 0.00 cr | 87.5% | ₹0 cr |
| 03 Aug '26 | 26,032.00 | 26,698.00 | 26,003.00 | 26,003.00 | −26.00 | −0.10% | 0.00 cr | 91.7% | ₹0 cr |
| 31 Jul '26 | 25,999.00 | 26,050.00 | 25,999.00 | 26,029.00 | +29.00 | +0.11% | 0.00 cr | 83.3% | ₹0 cr |
| 30 Jul '26 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | −100.00 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | +547.00 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25,850.05 | 25,850.05 | 25,552.00 | 25,553.00 | −557.00 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 26,002.00 | 26,110.00 | 26,000.00 | 26,110.00 | +110.00 | +0.42% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 26,920.00 | 26,920.00 | 26,000.00 | 26,000.00 | +10.00 | +0.04% | 0.00 cr | 83.3% | ₹0 cr |
| 21 Jul '26 | 26,030.00 | 26,030.00 | 25,990.00 | 25,990.00 | −35.00 | −0.13% | 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.
