End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 1,936.00 | 1,936.00 | 1,753.50 | 1,936.00 | +90.25 | +4.89% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 1,845.75 | 1,845.75 | 1,845.75 | 1,845.75 | +84.75 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | +81.00 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | +79.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,600.05 | 1,600.05 | 1,600.05 | 1,600.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1,600.05 | 1,600.05 | 1,600.05 | 1,600.05 | +0.05 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | −50.00 | −3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | −79.90 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 1,648.00 | 1,729.90 | 1,648.00 | 1,729.90 | +79.90 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 1,659.00 | 1,659.00 | 1,650.00 | 1,650.00 | +70.00 | +4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | −82.00 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 1,660.00 | 1,662.00 | 1,581.00 | 1,662.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 1,579.00 | 1,662.00 | 1,579.00 | 1,662.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 1,588.00 | 1,662.00 | 1,580.00 | 1,662.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | −9.00 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 1,715.50 | 1,715.50 | 1,671.00 | 1,671.00 | +37.00 | +2.26% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | −86.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 1,615.60 | 1,720.00 | 1,615.60 | 1,720.00 | +20.00 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 1,784.00 | 1,784.00 | 1,700.00 | 1,700.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | −10.00 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 1,711.00 | 1,711.00 | 1,710.00 | 1,710.00 | −90.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 1,800.05 | 1,800.05 | 1,711.00 | 1,800.00 | −0.20 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 1,894.00 | 1,894.00 | 1,800.20 | 1,800.20 | −94.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 1,894.90 | 1,894.90 | 1,894.90 | 1,894.90 | −0.35 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 1,895.25 | 1,895.25 | 1,895.25 | 1,895.25 | +90.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 1,891.00 | 1,891.00 | 1,805.00 | 1,805.00 | −86.00 | −4.55% | 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.
