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 | 91.50 | 92.25 | 90.26 | 91.67 | −0.61 | −0.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 92.00 | 92.99 | 88.80 | 92.28 | +2.85 | +3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 91.80 | 91.80 | 88.00 | 89.43 | +1.43 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 92.60 | 92.60 | 87.90 | 88.00 | −1.45 | −1.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 92.25 | 92.85 | 88.45 | 89.45 | −1.05 | −1.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 92.00 | 92.00 | 90.50 | 90.50 | −1.05 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 92.65 | 92.65 | 90.55 | 91.55 | +0.95 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 89.00 | 93.65 | 88.55 | 90.60 | +0.50 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 92.00 | 92.00 | 86.00 | 90.10 | −0.15 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 94.50 | 95.80 | 89.80 | 90.25 | −4.25 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 95.40 | 95.40 | 92.20 | 94.50 | +1.70 | +1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 96.00 | 96.95 | 92.20 | 92.80 | −2.40 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 93.60 | 99.45 | 93.60 | 95.20 | −2.30 | −2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 99.90 | 99.90 | 96.25 | 97.50 | −2.30 | −2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 102.60 | 103.30 | 98.90 | 99.80 | −4.30 | −4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 109.40 | 110.90 | 104.00 | 104.10 | −5.35 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 110.05 | 119.80 | 109.45 | 109.45 | −5.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 114.70 | 119.80 | 111.25 | 115.20 | −0.70 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 119.40 | 119.40 | 111.00 | 115.90 | −0.25 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 117.95 | 117.95 | 108.00 | 116.15 | −1.80 | −1.53% | 0.00 cr | 72.1% | ₹0 cr |
| 07 Aug '26 | 120.00 | 123.00 | 113.00 | 117.95 | −0.45 | −0.38% | 0.00 cr | 61.0% | ₹0 cr |
| 06 Aug '26 | 119.50 | 119.50 | 115.05 | 118.40 | +1.95 | +1.67% | 0.00 cr | 72.7% | ₹0 cr |
| 05 Aug '26 | 118.55 | 119.90 | 114.20 | 116.45 | −2.10 | −1.77% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 118.05 | 119.70 | 114.30 | 118.55 | +2.65 | +2.29% | 0.00 cr | 56.2% | ₹0 cr |
| 03 Aug '26 | 115.35 | 122.90 | 112.95 | 115.90 | +2.79 | +2.47% | 0.00 cr | 52.0% | ₹0 cr |
| 31 Jul '26 | 119.95 | 119.95 | 112.00 | 113.11 | −1.83 | −1.59% | 0.00 cr | 65.4% | ₹0 cr |
| 30 Jul '26 | 122.00 | 122.00 | 113.05 | 114.94 | −0.13 | −0.11% | 0.00 cr | 77.2% | ₹0 cr |
| 29 Jul '26 | 119.99 | 119.99 | 114.00 | 115.07 | −1.03 | −0.89% | 0.00 cr | 57.6% | ₹0 cr |
| 28 Jul '26 | 118.99 | 122.97 | 112.20 | 116.10 | +0.69 | +0.60% | 0.00 cr | 84.4% | ₹0 cr |
| 27 Jul '26 | 120.00 | 128.00 | 111.21 | 115.41 | +2.51 | +2.22% | 0.00 cr | 42.8% | ₹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.
