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 | 85.00 | 85.00 | 83.11 | 84.26 | +0.42 | +0.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 84.45 | 84.45 | 82.00 | 83.84 | +0.65 | +0.78% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 83.55 | 84.50 | 81.20 | 83.19 | −0.32 | −0.38% | 0.00 cr | 86.0% | ₹0 cr |
| 01 Sep '26 | 84.50 | 86.00 | 83.05 | 83.51 | −1.02 | −1.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 87.00 | 88.50 | 83.50 | 84.53 | −2.61 | −3.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 84.95 | 89.63 | 83.05 | 87.14 | +2.43 | +2.87% | 0.00 cr | 73.9% | ₹0 cr |
| 27 Aug '26 | 86.00 | 86.90 | 84.00 | 84.71 | −1.32 | −1.53% | 0.00 cr | 84.6% | ₹0 cr |
| 26 Aug '26 | 85.06 | 88.00 | 85.06 | 86.03 | +0.91 | +1.07% | 0.00 cr | 83.2% | ₹0 cr |
| 25 Aug '26 | 86.00 | 88.00 | 85.00 | 85.12 | −1.59 | −1.83% | 0.00 cr | 81.7% | ₹0 cr |
| 24 Aug '26 | 89.00 | 90.00 | 85.00 | 86.71 | −1.08 | −1.23% | 0.01 cr | 67.0% | ₹1 cr |
| 21 Aug '26 | 89.50 | 90.00 | 86.20 | 87.79 | −0.57 | −0.65% | 0.00 cr | 77.1% | ₹0 cr |
| 20 Aug '26 | 90.00 | 91.00 | 85.50 | 88.36 | −0.99 | −1.11% | 0.01 cr | 73.4% | ₹1 cr |
| 19 Aug '26 | 93.00 | 93.49 | 88.70 | 89.35 | −2.27 | −2.48% | 0.01 cr | 83.8% | ₹1 cr |
| 18 Aug '26 | 88.00 | 92.85 | 87.75 | 91.62 | +4.58 | +5.26% | 0.01 cr | 70.4% | ₹1 cr |
| 17 Aug '26 | 91.03 | 94.00 | 85.00 | 87.04 | −3.99 | −4.38% | 0.01 cr | 79.3% | ₹1 cr |
| 14 Aug '26 | 95.00 | 95.50 | 90.00 | 91.03 | −1.79 | −1.93% | 0.01 cr | 71.0% | ₹1 cr |
| 13 Aug '26 | 90.50 | 94.50 | 86.10 | 92.82 | +1.27 | +1.39% | 0.01 cr | 72.3% | ₹0 cr |
| 12 Aug '26 | 93.90 | 93.90 | 90.10 | 91.55 | −0.86 | −0.93% | 0.00 cr | 83.5% | ₹0 cr |
| 11 Aug '26 | 95.00 | 95.00 | 92.00 | 92.41 | −3.18 | −3.33% | 0.00 cr | 81.5% | ₹0 cr |
| 10 Aug '26 | 103.00 | 104.00 | 94.50 | 95.59 | −1.98 | −2.03% | 0.01 cr | 65.5% | ₹1 cr |
| 07 Aug '26 | 89.50 | 97.57 | 89.50 | 97.57 | +8.87 | +10.00% | 0.01 cr | 71.7% | ₹1 cr |
| 06 Aug '26 | 85.25 | 89.00 | 85.25 | 88.70 | +1.51 | +1.73% | 0.00 cr | 77.2% | ₹0 cr |
| 05 Aug '26 | 86.00 | 87.50 | 83.40 | 87.19 | +1.65 | +1.93% | 0.00 cr | 78.6% | ₹0 cr |
| 04 Aug '26 | 90.00 | 91.90 | 84.70 | 85.54 | −3.14 | −3.54% | 0.01 cr | 71.9% | ₹1 cr |
| 03 Aug '26 | 89.00 | 90.90 | 88.00 | 88.68 | +1.08 | +1.23% | 0.00 cr | 68.6% | ₹0 cr |
| 31 Jul '26 | 85.95 | 89.95 | 85.75 | 87.60 | +1.05 | +1.21% | 0.00 cr | 63.5% | ₹0 cr |
| 30 Jul '26 | 88.25 | 89.95 | 85.25 | 86.55 | −1.70 | −1.93% | 0.00 cr | 77.8% | ₹0 cr |
| 29 Jul '26 | 87.50 | 89.60 | 86.25 | 88.25 | +0.65 | +0.74% | 0.00 cr | 71.1% | ₹0 cr |
| 28 Jul '26 | 92.75 | 92.75 | 86.55 | 87.60 | −3.50 | −3.84% | 0.01 cr | 70.4% | ₹1 cr |
| 27 Jul '26 | 91.05 | 95.00 | 90.30 | 91.10 | +0.15 | +0.16% | 0.00 cr | 60.6% | ₹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.
